PT Trimuda Nuansa Citra Tbk (IDX:TNCA)
Indonesia
· Delayed Price · Currency is IDR 194.00
+2.00 (1.04%)
Apr 29, 2026, 11:55 AM WIB
IDX:TNCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 202.00 | 208.00 | 192.00 | 192.00 | - | -4.95% | 125,600 |
| Apr 27, 2026 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | -1.94% | 108,300 |
| Apr 24, 2026 | 206.00 | 212.00 | 194.00 | 206.00 | 206.00 | - | 601,200 |
| Apr 23, 2026 | 199.00 | 210.00 | 198.00 | 206.00 | 206.00 | 4.04% | 814,100 |
| Apr 22, 2026 | 206.00 | 208.00 | 191.00 | 198.00 | 198.00 | -2.94% | 407,600 |
| Apr 21, 2026 | 192.00 | 208.00 | 192.00 | 204.00 | 204.00 | 6.81% | 2,089,900 |
| Apr 20, 2026 | 191.00 | 193.00 | 182.00 | 191.00 | 191.00 | 0.53% | 427,000 |
| Apr 17, 2026 | 191.00 | 192.00 | 179.00 | 190.00 | 190.00 | - | 189,700 |
| Apr 16, 2026 | 186.00 | 190.00 | 184.00 | 190.00 | 190.00 | 2.70% | 434,400 |
| Apr 15, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.60% | 124,900 |
| Apr 14, 2026 | 185.00 | 188.00 | 184.00 | 188.00 | 188.00 | 4.44% | 353,200 |
| Apr 13, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 94,300 |
| Apr 10, 2026 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 99,600 |
| Apr 9, 2026 | 187.00 | 188.00 | 179.00 | 179.00 | 179.00 | -1.10% | 107,000 |
| Apr 8, 2026 | 175.00 | 187.00 | 175.00 | 181.00 | 181.00 | 3.43% | 99,900 |
| Apr 7, 2026 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | -2.23% | 79,300 |
| Apr 6, 2026 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | -2.19% | 77,000 |
| Apr 2, 2026 | 187.00 | 187.00 | 176.00 | 183.00 | 183.00 | -2.14% | 67,800 |
| Apr 1, 2026 | 180.00 | 192.00 | 180.00 | 187.00 | 187.00 | 6.25% | 223,400 |
| Mar 31, 2026 | 183.00 | 184.00 | 176.00 | 176.00 | 176.00 | -3.30% | 466,700 |
| Mar 30, 2026 | 185.00 | 188.00 | 176.00 | 182.00 | 182.00 | -1.62% | 146,200 |
| Mar 27, 2026 | 178.00 | 187.00 | 175.00 | 185.00 | 185.00 | 3.93% | 77,600 |
| Mar 26, 2026 | 178.00 | 186.00 | 173.00 | 178.00 | 178.00 | 1.14% | 64,800 |
| Mar 25, 2026 | 170.00 | 188.00 | 168.00 | 176.00 | 176.00 | 3.53% | 103,300 |
| Mar 17, 2026 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | -0.58% | 121,200 |
| Mar 16, 2026 | 183.00 | 183.00 | 171.00 | 171.00 | 171.00 | -4.47% | 38,000 |
| Mar 13, 2026 | 175.00 | 189.00 | 169.00 | 179.00 | 179.00 | 2.29% | 559,100 |
| Mar 12, 2026 | 176.00 | 189.00 | 173.00 | 175.00 | 175.00 | -0.57% | 273,900 |
| Mar 11, 2026 | 178.00 | 184.00 | 172.00 | 176.00 | 176.00 | -1.12% | 220,800 |
| Mar 10, 2026 | 171.00 | 194.00 | 171.00 | 178.00 | 178.00 | 4.09% | 664,600 |
| Mar 9, 2026 | 180.00 | 188.00 | 170.00 | 171.00 | 171.00 | -6.04% | 366,800 |
| Mar 6, 2026 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | - | 91,100 |
| Mar 5, 2026 | 185.00 | 195.00 | 180.00 | 182.00 | 182.00 | - | 344,100 |
| Mar 4, 2026 | 188.00 | 195.00 | 174.00 | 182.00 | 182.00 | -3.70% | 531,100 |
| Mar 3, 2026 | 190.00 | 206.00 | 188.00 | 189.00 | 189.00 | - | 345,600 |
| Mar 2, 2026 | 197.00 | 197.00 | 188.00 | 189.00 | 189.00 | -4.06% | 353,900 |
| Feb 27, 2026 | 188.00 | 202.00 | 185.00 | 197.00 | 197.00 | - | 236,600 |
| Feb 26, 2026 | 204.00 | 212.00 | 197.00 | 197.00 | 197.00 | -3.43% | 1,509,900 |
| Feb 25, 2026 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 2.00% | 606,500 |
| Feb 24, 2026 | 206.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.91% | 393,300 |
| Feb 23, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | -0.96% | 452,000 |
| Feb 20, 2026 | 212.00 | 218.00 | 206.00 | 208.00 | 208.00 | -1.89% | 512,600 |
| Feb 19, 2026 | 208.00 | 218.00 | 204.00 | 212.00 | 212.00 | 1.92% | 1,271,200 |
| Feb 18, 2026 | 210.00 | 224.00 | 199.00 | 208.00 | 208.00 | -1.89% | 1,302,100 |
| Feb 13, 2026 | 224.00 | 228.00 | 199.00 | 212.00 | 212.00 | -4.50% | 4,823,400 |
| Feb 12, 2026 | 199.00 | 254.00 | 195.00 | 222.00 | 222.00 | 15.63% | 18,895,300 |
| Feb 11, 2026 | 190.00 | 200.00 | 186.00 | 192.00 | 192.00 | 1.05% | 332,700 |
| Feb 10, 2026 | 189.00 | 204.00 | 185.00 | 190.00 | 190.00 | 0.53% | 535,500 |
| Feb 9, 2026 | 189.00 | 195.00 | 180.00 | 189.00 | 189.00 | - | 374,300 |
| Feb 6, 2026 | 185.00 | 191.00 | 176.00 | 189.00 | 189.00 | 2.16% | 198,100 |
| Feb 5, 2026 | 187.00 | 187.00 | 175.00 | 185.00 | 185.00 | -1.07% | 318,800 |
| Feb 4, 2026 | 186.00 | 195.00 | 184.00 | 187.00 | 187.00 | 1.08% | 292,300 |
| Feb 3, 2026 | 176.00 | 185.00 | 170.00 | 185.00 | 185.00 | 5.11% | 618,600 |
| Feb 2, 2026 | 210.00 | 210.00 | 176.00 | 176.00 | 176.00 | -14.56% | 1,520,600 |
| Jan 30, 2026 | 210.00 | 210.00 | 197.00 | 206.00 | 206.00 | 8.99% | 332,100 |
| Jan 29, 2026 | 190.00 | 210.00 | 171.00 | 189.00 | 189.00 | -0.53% | 1,259,200 |
| Jan 28, 2026 | 220.00 | 220.00 | 190.00 | 190.00 | 190.00 | -13.64% | 1,481,100 |
| Jan 27, 2026 | 228.00 | 240.00 | 220.00 | 220.00 | 220.00 | -2.65% | 830,900 |
| Jan 26, 2026 | 230.00 | 244.00 | 226.00 | 226.00 | 226.00 | -1.74% | 714,200 |
| Jan 23, 2026 | 242.00 | 248.00 | 226.00 | 230.00 | 230.00 | -4.96% | 1,152,900 |
| Jan 22, 2026 | 240.00 | 252.00 | 240.00 | 242.00 | 242.00 | 0.83% | 406,800 |
| Jan 21, 2026 | 250.00 | 258.00 | 240.00 | 240.00 | 240.00 | -3.23% | 1,367,400 |
| Jan 20, 2026 | 258.00 | 260.00 | 248.00 | 248.00 | 248.00 | -3.88% | 573,700 |
| Jan 19, 2026 | 258.00 | 272.00 | 244.00 | 258.00 | 258.00 | - | 2,864,200 |
| Jan 15, 2026 | 250.00 | 262.00 | 248.00 | 258.00 | 258.00 | 3.20% | 2,165,000 |
| Jan 14, 2026 | 256.00 | 260.00 | 244.00 | 250.00 | 250.00 | -1.57% | 1,905,600 |
| Jan 13, 2026 | 242.00 | 266.00 | 242.00 | 254.00 | 254.00 | 4.96% | 978,100 |
| Jan 12, 2026 | 258.00 | 258.00 | 240.00 | 242.00 | 242.00 | -4.72% | 2,256,700 |
| Jan 9, 2026 | 254.00 | 262.00 | 252.00 | 254.00 | 254.00 | 0.79% | 1,254,400 |
| Jan 8, 2026 | 274.00 | 274.00 | 250.00 | 252.00 | 252.00 | -8.03% | 1,220,000 |
| Jan 7, 2026 | 278.00 | 278.00 | 266.00 | 274.00 | 274.00 | -1.44% | 1,319,600 |
| Jan 6, 2026 | 278.00 | 282.00 | 262.00 | 278.00 | 278.00 | - | 1,922,000 |
| Jan 5, 2026 | 278.00 | 282.00 | 270.00 | 278.00 | 278.00 | 0.72% | 2,778,500 |
| Jan 2, 2026 | 266.00 | 278.00 | 256.00 | 276.00 | 276.00 | 3.76% | 2,788,300 |
| Dec 30, 2025 | 254.00 | 274.00 | 244.00 | 266.00 | 266.00 | 6.40% | 3,060,500 |
| Dec 29, 2025 | 252.00 | 260.00 | 244.00 | 250.00 | 250.00 | -0.79% | 896,300 |
| Dec 24, 2025 | 250.00 | 258.00 | 244.00 | 252.00 | 252.00 | -0.79% | 777,900 |
| Dec 23, 2025 | 256.00 | 268.00 | 248.00 | 254.00 | 254.00 | 1.60% | 1,538,900 |
| Dec 22, 2025 | 270.00 | 270.00 | 240.00 | 250.00 | 250.00 | -7.41% | 2,960,600 |
| Dec 19, 2025 | 276.00 | 282.00 | 258.00 | 270.00 | 270.00 | -2.17% | 1,749,300 |
| Dec 18, 2025 | 290.00 | 296.00 | 272.00 | 276.00 | 276.00 | -6.12% | 2,619,400 |
| Dec 17, 2025 | 304.00 | 306.00 | 284.00 | 294.00 | 294.00 | -1.34% | 3,777,000 |
| Dec 16, 2025 | 298.00 | 312.00 | 280.00 | 298.00 | 298.00 | -1.97% | 9,805,900 |
| Dec 15, 2025 | 278.00 | 318.00 | 270.00 | 304.00 | 304.00 | 14.29% | 48,588,600 |
| Dec 12, 2025 | 264.00 | 276.00 | 254.00 | 266.00 | 266.00 | 5.56% | 5,308,000 |
| Dec 11, 2025 | 262.00 | 294.00 | 252.00 | 252.00 | 252.00 | -1.56% | 28,460,700 |
| Dec 10, 2025 | 248.00 | 264.00 | 242.00 | 256.00 | 256.00 | 4.92% | 5,280,300 |
| Dec 9, 2025 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | -0.81% | 1,096,400 |
| Dec 8, 2025 | 248.00 | 258.00 | 240.00 | 246.00 | 246.00 | -0.81% | 3,036,000 |
| Dec 5, 2025 | 248.00 | 252.00 | 238.00 | 248.00 | 248.00 | 2.48% | 2,277,400 |
| Dec 4, 2025 | 252.00 | 252.00 | 240.00 | 242.00 | 242.00 | -3.97% | 1,767,400 |
| Dec 3, 2025 | 256.00 | 258.00 | 248.00 | 252.00 | 252.00 | - | 1,496,800 |
| Dec 2, 2025 | 250.00 | 266.00 | 248.00 | 252.00 | 252.00 | 1.61% | 8,261,400 |
| Dec 1, 2025 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | -3.13% | 6,539,400 |
| Nov 28, 2025 | 284.00 | 286.00 | 250.00 | 256.00 | 256.00 | -12.93% | 23,334,700 |
| Nov 27, 2025 | 234.00 | 294.00 | 234.00 | 294.00 | 294.00 | 24.58% | 64,836,300 |
| Nov 26, 2025 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | -3.28% | 861,100 |
| Nov 25, 2025 | 244.00 | 270.00 | 236.00 | 244.00 | 244.00 | 0.83% | 4,784,800 |
| Nov 24, 2025 | 224.00 | 248.00 | 224.00 | 242.00 | 242.00 | 8.04% | 2,817,900 |
| Nov 21, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 363,400 |