PT Teknologi Karya Digital Nusa Tbk (IDX:TRON)
Indonesia
· Delayed Price · Currency is IDR 119.00
-18.00 (-13.14%)
At close: Mar 9, 2026
IDX:TRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.00 | 132.00 | 117.00 | 119.00 | - | -13.14% | 15,411,800 |
| Mar 6, 2026 | 152.00 | 154.00 | 133.00 | 137.00 | 137.00 | -9.87% | 7,814,800 |
| Mar 5, 2026 | 158.00 | 161.00 | 150.00 | 152.00 | 152.00 | -0.65% | 2,460,500 |
| Mar 4, 2026 | 162.00 | 167.00 | 150.00 | 153.00 | 153.00 | -5.56% | 14,533,800 |
| Mar 3, 2026 | 170.00 | 170.00 | 158.00 | 162.00 | 162.00 | 1.25% | 7,029,100 |
| Mar 2, 2026 | 148.00 | 197.00 | 148.00 | 160.00 | 160.00 | -6.43% | 51,631,000 |
| Feb 27, 2026 | 156.00 | 199.00 | 148.00 | 171.00 | 171.00 | 9.62% | 101,749,700 |
| Feb 26, 2026 | 170.00 | 175.00 | 155.00 | 156.00 | 156.00 | -6.02% | 10,289,300 |
| Feb 25, 2026 | 176.00 | 183.00 | 166.00 | 166.00 | 166.00 | -5.68% | 9,912,200 |
| Feb 24, 2026 | 188.00 | 189.00 | 175.00 | 176.00 | 176.00 | -5.88% | 9,839,100 |
| Feb 23, 2026 | 180.00 | 193.00 | 180.00 | 187.00 | 187.00 | 4.47% | 16,687,500 |
| Feb 20, 2026 | 186.00 | 186.00 | 178.00 | 179.00 | 179.00 | -3.76% | 7,214,000 |
| Feb 19, 2026 | 194.00 | 194.00 | 183.00 | 186.00 | 186.00 | -1.59% | 13,315,300 |
| Feb 18, 2026 | 174.00 | 197.00 | 174.00 | 189.00 | 189.00 | 9.88% | 50,908,200 |
| Feb 13, 2026 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | -2.27% | 7,423,200 |
| Feb 12, 2026 | 185.00 | 187.00 | 174.00 | 176.00 | 176.00 | -4.35% | 24,906,600 |
| Feb 11, 2026 | 151.00 | 202.00 | 151.00 | 184.00 | 184.00 | 21.85% | 104,388,400 |
| Feb 10, 2026 | 152.00 | 165.00 | 148.00 | 151.00 | 151.00 | -0.66% | 9,010,300 |
| Feb 9, 2026 | 138.00 | 152.00 | 134.00 | 152.00 | 152.00 | 4.11% | 14,551,300 |
| Feb 6, 2026 | 168.00 | 168.00 | 146.00 | 146.00 | 146.00 | -14.62% | 17,248,000 |
| Feb 5, 2026 | 170.00 | 188.00 | 170.00 | 171.00 | 171.00 | -6.56% | 4,140,000 |
| Feb 4, 2026 | 185.00 | 210.00 | 167.00 | 183.00 | 183.00 | -1.08% | 23,089,500 |
| Feb 3, 2026 | 138.00 | 188.00 | 138.00 | 185.00 | 185.00 | 14.20% | 18,467,500 |
| Feb 2, 2026 | 190.00 | 195.00 | 162.00 | 162.00 | 162.00 | -14.74% | 14,285,500 |
| Jan 30, 2026 | 190.00 | 206.00 | 181.00 | 190.00 | 190.00 | - | 13,987,200 |
| Jan 29, 2026 | 185.00 | 204.00 | 179.00 | 190.00 | 190.00 | -9.52% | 36,249,700 |
| Jan 28, 2026 | 216.00 | 230.00 | 210.00 | 210.00 | 210.00 | -14.63% | 22,793,800 |
| Jan 27, 2026 | 228.00 | 248.00 | 214.00 | 246.00 | 246.00 | 7.89% | 23,525,600 |
| Jan 26, 2026 | 250.00 | 250.00 | 224.00 | 228.00 | 228.00 | -8.80% | 21,249,600 |
| Jan 23, 2026 | 254.00 | 254.00 | 222.00 | 250.00 | 250.00 | -1.57% | 16,125,400 |
| Jan 22, 2026 | 272.00 | 272.00 | 246.00 | 254.00 | 254.00 | -6.62% | 30,716,500 |
| Jan 21, 2026 | 280.00 | 304.00 | 262.00 | 272.00 | 272.00 | -2.86% | 117,445,000 |
| Jan 20, 2026 | 228.00 | 284.00 | 220.00 | 280.00 | 280.00 | 22.81% | 192,234,000 |
| Jan 19, 2026 | 222.00 | 240.00 | 212.00 | 228.00 | 228.00 | 2.70% | 30,912,400 |
| Jan 15, 2026 | 238.00 | 238.00 | 218.00 | 222.00 | 222.00 | -5.13% | 24,973,200 |
| Jan 14, 2026 | 246.00 | 248.00 | 232.00 | 234.00 | 234.00 | -0.85% | 20,063,000 |
| Jan 13, 2026 | 238.00 | 246.00 | 230.00 | 236.00 | 236.00 | 0.85% | 22,541,800 |
| Jan 12, 2026 | 252.00 | 264.00 | 220.00 | 234.00 | 234.00 | -5.65% | 65,093,700 |
| Jan 9, 2026 | 276.00 | 286.00 | 248.00 | 248.00 | 248.00 | 0.81% | 41,539,000 |
| Jan 8, 2026 | 280.00 | 288.00 | 240.00 | 246.00 | 246.00 | -11.51% | 41,092,000 |
| Jan 7, 2026 | 306.00 | 306.00 | 264.00 | 278.00 | 278.00 | -7.95% | 54,809,400 |
| Jan 6, 2026 | 322.00 | 326.00 | 272.00 | 302.00 | 302.00 | -5.03% | 125,039,500 |
| Jan 5, 2026 | 280.00 | 320.00 | 260.00 | 318.00 | 318.00 | 24.22% | 168,142,200 |
| Jan 2, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 9.40% | 17,701,700 |
| Dec 30, 2025 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 4.46% | 7,528,400 |
| Dec 29, 2025 | 234.00 | 234.00 | 218.00 | 224.00 | 224.00 | - | 14,242,500 |
| Dec 24, 2025 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | -9.68% | 27,725,400 |
| Dec 23, 2025 | 296.00 | 296.00 | 248.00 | 248.00 | 248.00 | -9.49% | 36,169,600 |
| Dec 22, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 9.60% | 41,691,500 |
| Dec 19, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 9.65% | 34,017,500 |
| Dec 10, 2025 | 200.00 | 246.00 | 180.00 | 228.00 | 228.00 | 21.93% | 496,830,500 |
| Dec 8, 2025 | 175.00 | 210.00 | 150.00 | 187.00 | 187.00 | 17.61% | 801,734,700 |
| Dec 5, 2025 | 131.00 | 159.00 | 131.00 | 159.00 | 159.00 | 34.75% | 442,003,700 |
| Dec 4, 2025 | 90.00 | 118.00 | 90.00 | 118.00 | 118.00 | 34.09% | 402,549,400 |
| Dec 3, 2025 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -1.12% | 17,374,900 |
| Dec 2, 2025 | 86.00 | 90.00 | 85.00 | 89.00 | 89.00 | 3.49% | 20,514,400 |
| Dec 1, 2025 | 84.00 | 88.00 | 82.00 | 86.00 | 86.00 | 2.38% | 18,928,100 |
| Nov 28, 2025 | 87.00 | 87.00 | 82.00 | 84.00 | 84.00 | -3.45% | 14,735,600 |
| Nov 27, 2025 | 91.00 | 91.00 | 85.00 | 87.00 | 87.00 | -3.33% | 26,864,100 |
| Nov 26, 2025 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 14,526,600 |
| Nov 25, 2025 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | -1.08% | 18,419,200 |
| Nov 24, 2025 | 95.00 | 97.00 | 90.00 | 93.00 | 93.00 | - | 24,465,300 |
| Nov 21, 2025 | 97.00 | 98.00 | 91.00 | 93.00 | 93.00 | -2.11% | 25,881,000 |
| Nov 20, 2025 | 96.00 | 101.00 | 94.00 | 95.00 | 95.00 | -1.04% | 33,269,200 |
| Nov 19, 2025 | 93.00 | 107.00 | 91.00 | 96.00 | 96.00 | 4.35% | 154,417,300 |
| Nov 18, 2025 | 94.00 | 95.00 | 90.00 | 92.00 | 92.00 | -2.13% | 16,594,400 |
| Nov 17, 2025 | 91.00 | 96.00 | 90.00 | 94.00 | 94.00 | 3.30% | 33,347,100 |
| Nov 14, 2025 | 92.00 | 107.00 | 91.00 | 91.00 | 91.00 | -1.09% | 186,423,900 |
| Nov 13, 2025 | 106.00 | 110.00 | 90.00 | 92.00 | 92.00 | -12.38% | 266,333,800 |
| Nov 12, 2025 | 78.00 | 105.00 | 78.00 | 105.00 | 105.00 | 34.62% | 650,392,800 |
| Nov 11, 2025 | 74.00 | 79.00 | 73.00 | 78.00 | 78.00 | 5.41% | 28,870,200 |
| Nov 10, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 6,166,100 |
| Nov 7, 2025 | 74.00 | 82.00 | 72.00 | 74.00 | 74.00 | - | 58,708,100 |
| Nov 6, 2025 | 73.00 | 79.00 | 72.00 | 74.00 | 74.00 | 1.37% | 13,002,000 |
| Nov 5, 2025 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 6,384,700 |
| Nov 4, 2025 | 76.00 | 76.00 | 70.00 | 73.00 | 73.00 | -5.19% | 24,761,500 |
| Nov 3, 2025 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 5,087,900 |
| Oct 31, 2025 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 2,264,900 |
| Oct 30, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 2,603,400 |
| Oct 29, 2025 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 3,625,800 |
| Oct 28, 2025 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | 5.33% | 5,038,700 |
| Oct 27, 2025 | 78.00 | 83.00 | 75.00 | 75.00 | 75.00 | -2.60% | 11,866,400 |
| Oct 24, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 4,496,400 |
| Oct 23, 2025 | 77.00 | 81.00 | 77.00 | 80.00 | 80.00 | 3.90% | 8,591,200 |
| Oct 22, 2025 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | -1.28% | 4,693,600 |
| Oct 21, 2025 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 6,680,100 |
| Oct 20, 2025 | 76.00 | 81.00 | 73.00 | 78.00 | 78.00 | 2.63% | 8,503,800 |
| Oct 17, 2025 | 80.00 | 80.00 | 75.00 | 76.00 | 76.00 | -5.00% | 6,490,500 |
| Oct 16, 2025 | 77.00 | 85.00 | 76.00 | 80.00 | 80.00 | 3.90% | 8,696,000 |
| Oct 15, 2025 | 82.00 | 83.00 | 76.00 | 77.00 | 77.00 | -6.10% | 7,049,700 |
| Oct 14, 2025 | 87.00 | 87.00 | 81.00 | 82.00 | 82.00 | -5.75% | 9,086,700 |
| Oct 13, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 5,540,900 |
| Oct 10, 2025 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 3,785,400 |
| Oct 9, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 6,443,900 |
| Oct 8, 2025 | 90.00 | 91.00 | 85.00 | 87.00 | 87.00 | -3.33% | 10,738,800 |
| Oct 7, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 9,201,300 |
| Oct 6, 2025 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 2.25% | 12,427,600 |
| Oct 3, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 8,252,100 |
| Oct 2, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 3,149,800 |
| Oct 1, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 4,368,500 |