PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia
· Delayed Price · Currency is IDR 1,115.00
-10.00 (-0.89%)
Apr 29, 2026, 1:50 PM WIB
IDX:NCKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | - | 0.89% | 33,809,400 |
| Apr 28, 2026 | 1,140.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 33,218,500 |
| Apr 27, 2026 | 1,120.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1.79% | 58,316,800 |
| Apr 24, 2026 | 1,130.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 57,517,700 |
| Apr 23, 2026 | 1,135.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.44% | 40,754,600 |
| Apr 22, 2026 | 1,165.00 | 1,175.00 | 1,110.00 | 1,125.00 | 1,125.00 | -3.43% | 96,110,000 |
| Apr 21, 2026 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,165.00 | -3.32% | 65,964,900 |
| Apr 20, 2026 | 1,235.00 | 1,245.00 | 1,190.00 | 1,205.00 | 1,205.00 | -2.03% | 78,519,300 |
| Apr 17, 2026 | 1,170.00 | 1,235.00 | 1,165.00 | 1,230.00 | 1,230.00 | 5.13% | 95,429,200 |
| Apr 16, 2026 | 1,165.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | 1.74% | 80,385,200 |
| Apr 15, 2026 | 1,150.00 | 1,190.00 | 1,140.00 | 1,150.00 | 1,150.00 | 2.68% | 128,144,500 |
| Apr 14, 2026 | 1,125.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 92,760,100 |
| Apr 13, 2026 | 1,130.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | -3.93% | 77,377,000 |
| Apr 10, 2026 | 1,150.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.88% | 27,206,600 |
| Apr 9, 2026 | 1,170.00 | 1,185.00 | 1,130.00 | 1,135.00 | 1,135.00 | -3.40% | 30,503,700 |
| Apr 8, 2026 | 1,190.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,175.00 | 4.44% | 59,590,300 |
| Apr 7, 2026 | 1,120.00 | 1,135.00 | 1,085.00 | 1,125.00 | 1,125.00 | 1.35% | 25,539,100 |
| Apr 6, 2026 | 1,115.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | 15,112,000 |
| Apr 2, 2026 | 1,160.00 | 1,160.00 | 1,115.00 | 1,120.00 | 1,120.00 | -4.27% | 18,124,400 |
| Apr 1, 2026 | 1,130.00 | 1,200.00 | 1,110.00 | 1,170.00 | 1,170.00 | 7.83% | 75,682,800 |
| Mar 31, 2026 | 1,115.00 | 1,130.00 | 1,070.00 | 1,085.00 | 1,085.00 | -2.69% | 59,394,200 |
| Mar 30, 2026 | 1,125.00 | 1,140.00 | 1,090.00 | 1,115.00 | 1,115.00 | -3.46% | 29,126,700 |
| Mar 27, 2026 | 1,150.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,155.00 | - | 23,557,200 |
| Mar 26, 2026 | 1,215.00 | 1,225.00 | 1,140.00 | 1,155.00 | 1,155.00 | -4.55% | 41,698,900 |
| Mar 25, 2026 | 1,150.00 | 1,225.00 | 1,120.00 | 1,210.00 | 1,210.00 | 5.68% | 70,282,100 |
| Mar 17, 2026 | 1,125.00 | 1,160.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.78% | 35,300,000 |
| Mar 16, 2026 | 1,185.00 | 1,185.00 | 1,100.00 | 1,125.00 | 1,125.00 | -5.86% | 97,563,200 |
| Mar 13, 2026 | 1,230.00 | 1,235.00 | 1,180.00 | 1,195.00 | 1,195.00 | -3.63% | 75,517,000 |
| Mar 12, 2026 | 1,320.00 | 1,325.00 | 1,240.00 | 1,240.00 | 1,240.00 | -6.42% | 136,642,600 |
| Mar 11, 2026 | 1,370.00 | 1,380.00 | 1,310.00 | 1,325.00 | 1,325.00 | -2.21% | 45,455,300 |
| Mar 10, 2026 | 1,300.00 | 1,360.00 | 1,300.00 | 1,355.00 | 1,355.00 | 6.69% | 69,050,300 |
| Mar 9, 2026 | 1,290.00 | 1,305.00 | 1,200.00 | 1,270.00 | 1,270.00 | -6.62% | 104,227,500 |
| Mar 6, 2026 | 1,350.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,360.00 | 1.87% | 45,233,200 |
| Mar 5, 2026 | 1,345.00 | 1,395.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 37,643,300 |
| Mar 4, 2026 | 1,360.00 | 1,360.00 | 1,270.00 | 1,325.00 | 1,325.00 | -2.93% | 137,093,900 |
| Mar 3, 2026 | 1,440.00 | 1,470.00 | 1,295.00 | 1,365.00 | 1,365.00 | -5.54% | 239,190,600 |
| Mar 2, 2026 | 1,515.00 | 1,530.00 | 1,435.00 | 1,445.00 | 1,445.00 | -6.17% | 144,989,400 |
| Feb 27, 2026 | 1,435.00 | 1,550.00 | 1,400.00 | 1,540.00 | 1,540.00 | 6.57% | 164,541,600 |
| Feb 26, 2026 | 1,485.00 | 1,520.00 | 1,410.00 | 1,445.00 | 1,445.00 | -5.56% | 200,542,600 |
| Feb 25, 2026 | 1,565.00 | 1,585.00 | 1,525.00 | 1,530.00 | 1,530.00 | - | 57,837,800 |
| Feb 24, 2026 | 1,545.00 | 1,595.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.97% | 92,937,800 |
| Feb 23, 2026 | 1,500.00 | 1,550.00 | 1,480.00 | 1,545.00 | 1,545.00 | 4.75% | 79,053,300 |
| Feb 20, 2026 | 1,510.00 | 1,535.00 | 1,460.00 | 1,475.00 | 1,475.00 | -1.67% | 36,427,800 |
| Feb 19, 2026 | 1,470.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,500.00 | 3.09% | 77,526,200 |
| Feb 18, 2026 | 1,455.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.34% | 53,603,300 |
| Feb 13, 2026 | 1,450.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,450.00 | -1.69% | 60,831,600 |
| Feb 12, 2026 | 1,430.00 | 1,495.00 | 1,430.00 | 1,475.00 | 1,475.00 | 4.61% | 105,310,900 |
| Feb 11, 2026 | 1,350.00 | 1,420.00 | 1,345.00 | 1,410.00 | 1,410.00 | 6.02% | 93,730,000 |
| Feb 10, 2026 | 1,290.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,330.00 | 3.10% | 40,372,900 |
| Feb 9, 2026 | 1,290.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.77% | 45,790,900 |
| Feb 6, 2026 | 1,275.00 | 1,305.00 | 1,255.00 | 1,300.00 | 1,300.00 | -0.76% | 25,703,300 |
| Feb 5, 2026 | 1,380.00 | 1,385.00 | 1,295.00 | 1,310.00 | 1,310.00 | -5.07% | 86,345,200 |
| Feb 4, 2026 | 1,345.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 4.55% | 58,597,600 |
| Feb 3, 2026 | 1,265.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,320.00 | 6.02% | 74,543,700 |
| Feb 2, 2026 | 1,345.00 | 1,350.00 | 1,220.00 | 1,245.00 | 1,245.00 | -9.45% | 156,619,600 |
| Jan 30, 2026 | 1,370.00 | 1,395.00 | 1,325.00 | 1,375.00 | 1,375.00 | 0.36% | 82,929,700 |
| Jan 29, 2026 | 1,395.00 | 1,400.00 | 1,205.00 | 1,370.00 | 1,370.00 | -1.79% | 191,832,400 |
| Jan 28, 2026 | 1,240.00 | 1,410.00 | 1,235.00 | 1,395.00 | 1,395.00 | -3.79% | 189,992,200 |
| Jan 27, 2026 | 1,535.00 | 1,535.00 | 1,445.00 | 1,450.00 | 1,450.00 | -5.54% | 156,732,300 |
| Jan 26, 2026 | 1,525.00 | 1,570.00 | 1,470.00 | 1,535.00 | 1,535.00 | 4.42% | 294,126,500 |
| Jan 23, 2026 | 1,475.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,470.00 | 1.73% | 88,492,500 |
| Jan 22, 2026 | 1,480.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,445.00 | -1.37% | 80,753,200 |
| Jan 21, 2026 | 1,440.00 | 1,475.00 | 1,415.00 | 1,465.00 | 1,465.00 | 1.03% | 99,291,300 |
| Jan 20, 2026 | 1,400.00 | 1,470.00 | 1,385.00 | 1,450.00 | 1,450.00 | 3.94% | 95,890,000 |
| Jan 19, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,395.00 | -1.76% | 83,245,800 |
| Jan 15, 2026 | 1,500.00 | 1,530.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.71% | 228,344,800 |
| Jan 14, 2026 | 1,340.00 | 1,445.00 | 1,340.00 | 1,410.00 | 1,410.00 | 6.42% | 248,212,500 |
| Jan 13, 2026 | 1,300.00 | 1,355.00 | 1,280.00 | 1,325.00 | 1,325.00 | 1.92% | 284,411,200 |
| Jan 12, 2026 | 1,330.00 | 1,335.00 | 1,230.00 | 1,300.00 | 1,300.00 | - | 134,711,300 |
| Jan 9, 2026 | 1,295.00 | 1,330.00 | 1,270.00 | 1,300.00 | 1,300.00 | -0.38% | 144,864,400 |
| Jan 8, 2026 | 1,360.00 | 1,360.00 | 1,255.00 | 1,305.00 | 1,305.00 | -6.79% | 286,791,000 |
| Jan 7, 2026 | 1,360.00 | 1,480.00 | 1,355.00 | 1,400.00 | 1,400.00 | 7.69% | 499,262,900 |
| Jan 6, 2026 | 1,215.00 | 1,325.00 | 1,215.00 | 1,300.00 | 1,300.00 | 10.17% | 281,990,200 |
| Jan 5, 2026 | 1,175.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 1.29% | 65,696,500 |
| Jan 2, 2026 | 1,165.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,165.00 | 3.56% | 80,059,400 |
| Dec 30, 2025 | 1,135.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 53,531,800 |
| Dec 29, 2025 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1.35% | 40,203,900 |
| Dec 24, 2025 | 1,150.00 | 1,165.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 84,521,300 |
| Dec 23, 2025 | 1,075.00 | 1,145.00 | 1,070.00 | 1,130.00 | 1,130.00 | 6.10% | 148,924,200 |
| Dec 22, 2025 | 1,070.00 | 1,080.00 | 1,035.00 | 1,065.00 | 1,065.00 | 1.43% | 61,571,000 |
| Dec 19, 2025 | 1,035.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.94% | 161,286,000 |
| Dec 18, 2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 29,266,300 |
| Dec 17, 2025 | 990.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | 2.54% | 54,555,000 |
| Dec 16, 2025 | 960.00 | 995.00 | 955.00 | 985.00 | 985.00 | 2.60% | 30,386,800 |
| Dec 15, 2025 | 965.00 | 985.00 | 950.00 | 960.00 | 960.00 | -0.52% | 50,530,300 |
| Dec 12, 2025 | 965.00 | 975.00 | 940.00 | 965.00 | 965.00 | - | 45,785,900 |
| Dec 11, 2025 | 1,020.00 | 1,025.00 | 955.00 | 965.00 | 965.00 | -5.39% | 85,972,000 |
| Dec 10, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 26,028,800 |
| Dec 9, 2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.49% | 23,952,300 |
| Dec 8, 2025 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 28,767,700 |
| Dec 5, 2025 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 25,262,300 |
| Dec 4, 2025 | 1,010.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 1.98% | 17,949,400 |
| Dec 3, 2025 | 1,030.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 26,668,900 |
| Dec 2, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.98% | 25,580,000 |
| Dec 1, 2025 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.39% | 40,051,000 |
| Nov 28, 2025 | 1,000.00 | 1,045.00 | 990.00 | 1,045.00 | 1,045.00 | 4.50% | 57,345,400 |
| Nov 27, 2025 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 30,779,800 |
| Nov 26, 2025 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 1.51% | 60,796,000 |
| Nov 25, 2025 | 955.00 | 1,010.00 | 950.00 | 995.00 | 995.00 | 4.74% | 91,474,900 |
| Nov 24, 2025 | 970.00 | 975.00 | 950.00 | 950.00 | 950.00 | -2.06% | 46,409,100 |