PT Teknologi Karya Digital Nusa Tbk (IDX:TRON)
Indonesia
· Delayed Price · Currency is IDR 144.00
+5.00 (3.60%)
Last updated: Apr 29, 2026, 9:52 AM WIB
IDX:TRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.00 | 146.00 | 138.00 | 140.00 | - | -2.10% | 2,039,900 |
| Apr 27, 2026 | 138.00 | 166.00 | 131.00 | 143.00 | 143.00 | 3.62% | 44,887,500 |
| Apr 24, 2026 | 152.00 | 153.00 | 131.00 | 138.00 | 138.00 | -9.21% | 8,375,200 |
| Apr 23, 2026 | 158.00 | 158.00 | 151.00 | 152.00 | 152.00 | -3.18% | 4,230,200 |
| Apr 22, 2026 | 158.00 | 159.00 | 153.00 | 157.00 | 157.00 | 1.29% | 5,569,800 |
| Apr 21, 2026 | 155.00 | 164.00 | 153.00 | 155.00 | 155.00 | 1.97% | 9,589,300 |
| Apr 20, 2026 | 160.00 | 162.00 | 151.00 | 152.00 | 152.00 | -4.40% | 3,394,200 |
| Apr 17, 2026 | 161.00 | 163.00 | 157.00 | 159.00 | 159.00 | -0.63% | 4,204,600 |
| Apr 16, 2026 | 163.00 | 167.00 | 158.00 | 160.00 | 160.00 | -0.62% | 5,221,700 |
| Apr 15, 2026 | 171.00 | 175.00 | 159.00 | 161.00 | 161.00 | -5.29% | 12,172,400 |
| Apr 14, 2026 | 170.00 | 178.00 | 168.00 | 170.00 | 170.00 | - | 11,262,500 |
| Apr 13, 2026 | 165.00 | 180.00 | 161.00 | 170.00 | 170.00 | 2.41% | 20,870,200 |
| Apr 10, 2026 | 166.00 | 171.00 | 164.00 | 166.00 | 166.00 | -0.60% | 8,100,100 |
| Apr 9, 2026 | 171.00 | 185.00 | 161.00 | 167.00 | 167.00 | -1.76% | 49,199,300 |
| Apr 8, 2026 | 155.00 | 173.00 | 155.00 | 170.00 | 170.00 | 10.39% | 54,883,900 |
| Apr 7, 2026 | 162.00 | 162.00 | 150.00 | 154.00 | 154.00 | -4.94% | 19,009,700 |
| Apr 6, 2026 | 137.00 | 175.00 | 137.00 | 162.00 | 162.00 | 20.00% | 121,385,900 |
| Apr 2, 2026 | 140.00 | 164.00 | 133.00 | 135.00 | 135.00 | -2.88% | 57,285,900 |
| Apr 1, 2026 | 119.00 | 156.00 | 119.00 | 139.00 | 139.00 | 17.80% | 66,424,000 |
| Mar 31, 2026 | 124.00 | 124.00 | 117.00 | 118.00 | 118.00 | -1.67% | 1,187,700 |
| Mar 30, 2026 | 121.00 | 123.00 | 116.00 | 120.00 | 120.00 | -0.83% | 2,670,800 |
| Mar 27, 2026 | 121.00 | 130.00 | 118.00 | 121.00 | 121.00 | - | 2,376,700 |
| Mar 26, 2026 | 127.00 | 129.00 | 121.00 | 121.00 | 121.00 | -3.97% | 1,840,900 |
| Mar 25, 2026 | 115.00 | 133.00 | 115.00 | 126.00 | 126.00 | 9.57% | 9,404,000 |
| Mar 17, 2026 | 108.00 | 118.00 | 107.00 | 115.00 | 115.00 | 6.48% | 3,570,500 |
| Mar 16, 2026 | 108.00 | 117.00 | 94.00 | 108.00 | 108.00 | - | 6,710,500 |
| Mar 13, 2026 | 117.00 | 118.00 | 106.00 | 108.00 | 108.00 | -7.69% | 3,861,800 |
| Mar 12, 2026 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | -4.10% | 2,882,100 |
| Mar 11, 2026 | 128.00 | 132.00 | 120.00 | 122.00 | 122.00 | -3.17% | 6,712,400 |
| Mar 10, 2026 | 120.00 | 138.00 | 120.00 | 126.00 | 126.00 | 7.69% | 8,677,900 |
| Mar 9, 2026 | 120.00 | 132.00 | 117.00 | 117.00 | 117.00 | -14.60% | 17,080,400 |
| 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% | 168,191,200 |
| 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% | 801,947,600 |
| 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 |