PT Trimitra Trans Persada Tbk BLOG
IDX · Indonesia · Transportation
IDR 348.00+6.00 (+1.75%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 342.00 | -3.93% | IDR 332.00 | IDR 350.00 | IDR 332.00 | 1.31M |
| 2026-09-30 | IDR 356.00 | -0.56% | IDR 356.00 | IDR 360.00 | IDR 354.00 | 102.00K |
| 2026-09-29 | IDR 358.00 | +0.56% | IDR 356.00 | IDR 358.00 | IDR 352.00 | 233.60K |
| 2026-09-28 | IDR 356.00 | -0.56% | IDR 358.00 | IDR 362.00 | IDR 354.00 |
| 328.70K |
| 2026-09-25 | IDR 358.00 | -0.56% | IDR 364.00 | IDR 364.00 | IDR 356.00 | 76.90K |
| 2026-09-24 | IDR 360.00 | -1.64% | IDR 366.00 | IDR 366.00 | IDR 360.00 | 228.00K |
| 2026-09-23 | IDR 366.00 | +1.67% | IDR 360.00 | IDR 376.00 | IDR 360.00 | 1.23M |
| 2026-09-22 | IDR 360.00 | -1.10% | IDR 364.00 | IDR 364.00 | IDR 356.00 | 336.80K |
| 2026-09-21 | IDR 364.00 | -0.55% | IDR 366.00 | IDR 368.00 | IDR 360.00 | 126.80K |
| 2026-09-18 | IDR 366.00 | +0.55% | IDR 368.00 | IDR 368.00 | IDR 360.00 | 248.50K |
| 2026-09-17 | IDR 364.00 | +0.55% | IDR 362.00 | IDR 366.00 | IDR 360.00 | 75.80K |
| 2026-09-16 | IDR 362.00 | -1.09% | IDR 366.00 | IDR 368.00 | IDR 360.00 | 307.70K |
| 2026-09-15 | IDR 366.00 | +0.55% | IDR 364.00 | IDR 368.00 | IDR 364.00 | 106.40K |
| 2026-09-14 | IDR 364.00 | 0.00% | IDR 368.00 | IDR 368.00 | IDR 362.00 | 306.30K |
| 2026-09-11 | IDR 364.00 | 0.00% | IDR 364.00 | IDR 366.00 | IDR 360.00 | 1.05M |
| 2026-09-10 | IDR 364.00 | -2.15% | IDR 372.00 | IDR 378.00 | IDR 360.00 | 1.46M |
| 2026-09-09 | IDR 372.00 | -1.59% | IDR 380.00 | IDR 380.00 | IDR 372.00 | 1.35M |
| 2026-09-08 | IDR 378.00 | 0.00% | IDR 378.00 | IDR 380.00 | IDR 376.00 | 384.80K |
| 2026-09-07 | IDR 378.00 | -1.05% | IDR 380.00 | IDR 382.00 | IDR 376.00 | 896.40K |
| 2026-09-04 | IDR 382.00 | +0.53% | IDR 380.00 | IDR 384.00 | IDR 378.00 | 1.10M |
| 2026-09-03 | IDR 380.00 | +0.53% | IDR 380.00 | IDR 380.00 | IDR 378.00 | 282.40K |
| 2026-09-02 | IDR 378.00 | -1.56% | IDR 380.00 | IDR 382.00 | IDR 378.00 | 377.70K |
| 2026-09-01 | IDR 384.00 | +0.52% | IDR 382.00 | IDR 386.00 | IDR 380.00 | 633.40K |
| 2026-08-31 | IDR 382.00 | 0.00% | IDR 382.00 | IDR 386.00 | IDR 380.00 | 427.60K |
| 2026-08-28 | IDR 382.00 | -0.52% | IDR 384.00 | IDR 388.00 | IDR 380.00 | 126.90K |
| 2026-08-27 | IDR 384.00 | +1.05% | IDR 380.00 | IDR 386.00 | IDR 380.00 | 84.60K |
| 2026-08-26 | IDR 380.00 | -1.04% | IDR 384.00 | IDR 386.00 | IDR 376.00 | 633.10K |
| 2026-08-24 | IDR 384.00 | +0.52% | IDR 382.00 | IDR 384.00 | IDR 378.00 | 359.00K |
| 2026-08-21 | IDR 382.00 | +0.53% | IDR 382.00 | IDR 382.00 | IDR 378.00 | 204.80K |
| 2026-08-20 | IDR 380.00 | -0.52% | IDR 382.00 | IDR 382.00 | IDR 378.00 | 203.40K |
| 2026-08-19 | IDR 382.00 | 0.00% | IDR 382.00 | IDR 382.00 | IDR 378.00 | 292.80K |
| 2026-08-18 | IDR 382.00 | -1.04% | IDR 386.00 | IDR 386.00 | IDR 380.00 | 97.10K |
| 2026-08-14 | IDR 386.00 | +1.05% | IDR 384.00 | IDR 388.00 | IDR 380.00 | 157.70K |
| 2026-08-13 | IDR 382.00 | -0.52% | IDR 384.00 | IDR 386.00 | IDR 378.00 | 470.20K |
| 2026-08-12 | IDR 384.00 | +2.13% | IDR 380.00 | IDR 388.00 | IDR 380.00 | 996.40K |
| 2026-08-11 | IDR 376.00 | -1.57% | IDR 382.00 | IDR 386.00 | IDR 372.00 | 355.20K |
| 2026-08-10 | IDR 382.00 | +1.06% | IDR 378.00 | IDR 388.00 | IDR 378.00 | 729.00K |
| 2026-08-07 | IDR 378.00 | +1.07% | IDR 374.00 | IDR 382.00 | IDR 370.00 | 369.70K |
| 2026-08-06 | IDR 374.00 | +1.08% | IDR 378.00 | IDR 378.00 | IDR 368.00 | 484.10K |
| 2026-08-05 | IDR 370.00 | +4.52% | IDR 356.00 | IDR 376.00 | IDR 356.00 | 475.80K |
| 2026-08-04 | IDR 354.00 | -0.56% | IDR 356.00 | IDR 360.00 | IDR 352.00 | 185.50K |
| 2026-08-03 | IDR 356.00 | -0.56% | IDR 358.00 | IDR 360.00 | IDR 350.00 | 281.30K |
| 2026-07-31 | IDR 358.00 | +0.56% | IDR 356.00 | IDR 362.00 | IDR 350.00 | 124.70K |
| 2026-07-30 | IDR 356.00 | +4.09% | IDR 342.00 | IDR 360.00 | IDR 342.00 | 508.60K |
| 2026-07-29 | IDR 342.00 | -3.93% | IDR 360.00 | IDR 364.00 | IDR 342.00 | 349.80K |
| 2026-07-28 | IDR 356.00 | -2.20% | IDR 366.00 | IDR 370.00 | IDR 340.00 | 1.99M |
| 2026-07-27 | IDR 364.00 | -3.70% | IDR 374.00 | IDR 378.00 | IDR 364.00 | 378.10K |
| 2026-07-24 | IDR 378.00 | -2.07% | IDR 394.00 | IDR 394.00 | IDR 372.00 | 668.10K |
| 2026-07-23 | IDR 386.00 | -0.52% | IDR 390.00 | IDR 392.00 | IDR 382.00 | 704.20K |
| 2026-07-22 | IDR 388.00 | -1.02% | IDR 392.00 | IDR 396.00 | IDR 382.00 | 214.40K |
| 2026-07-21 | IDR 392.00 | +1.03% | IDR 394.00 | IDR 402.00 | IDR 380.00 | 1.53M |
| 2026-07-20 | IDR 388.00 | +9.60% | IDR 354.00 | IDR 392.00 | IDR 354.00 | 1.73M |
| 2026-07-17 | IDR 354.00 | -1.12% | IDR 368.00 | IDR 368.00 | IDR 348.00 | 420.50K |
| 2026-07-16 | IDR 358.00 | +1.13% | IDR 350.00 | IDR 364.00 | IDR 350.00 | 250.50K |
| 2026-07-15 | IDR 354.00 | +0.57% | IDR 354.00 | IDR 356.00 | IDR 350.00 | 52.80K |
| 2026-07-14 | IDR 352.00 | +0.57% | IDR 350.00 | IDR 354.00 | IDR 344.00 | 92.20K |
| 2026-07-13 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 354.00 | IDR 346.00 | 297.00K |
| 2026-07-10 | IDR 350.00 | +1.74% | IDR 346.00 | IDR 354.00 | IDR 344.00 | 144.50K |
| 2026-07-09 | IDR 344.00 | 0.00% | IDR 338.00 | IDR 348.00 | IDR 338.00 | 95.30K |
| 2026-07-08 | IDR 344.00 | -0.58% | IDR 344.00 | IDR 352.00 | IDR 338.00 | 508.40K |
| 2026-07-07 | IDR 346.00 | +2.37% | IDR 338.00 | IDR 366.00 | IDR 338.00 | 891.00K |
| 2026-07-06 | IDR 338.00 | 0.00% | IDR 338.00 | IDR 350.00 | IDR 334.00 | 706.00K |
| 2026-07-03 | IDR 338.00 | +2.42% | IDR 334.00 | IDR 350.00 | IDR 330.00 | 1.27M |
| 2026-07-02 | IDR 330.00 | +0.61% | IDR 322.00 | IDR 334.00 | IDR 322.00 | 346.90K |
| 2026-07-01 | IDR 328.00 | +1.23% | IDR 324.00 | IDR 334.00 | IDR 324.00 | 417.50K |
| 2026-06-30 | IDR 324.00 | -2.99% | IDR 334.00 | IDR 334.00 | IDR 322.00 | 530.40K |
| 2026-06-29 | IDR 334.00 | +1.21% | IDR 332.00 | IDR 350.00 | IDR 332.00 | 489.10K |
| 2026-06-26 | IDR 330.00 | -1.20% | IDR 334.00 | IDR 338.00 | IDR 328.00 | 239.90K |
| 2026-06-25 | IDR 334.00 | +1.83% | IDR 328.00 | IDR 338.00 | IDR 328.00 | 150.30K |
| 2026-06-24 | IDR 328.00 | -1.80% | IDR 334.00 | IDR 338.00 | IDR 328.00 | 163.50K |
| 2026-06-23 | IDR 334.00 | +1.83% | IDR 328.00 | IDR 334.00 | IDR 326.00 | 193.00K |
| 2026-06-22 | IDR 328.00 | -1.80% | IDR 336.00 | IDR 338.00 | IDR 320.00 | 576.60K |
| 2026-06-19 | IDR 334.00 | +0.60% | IDR 332.00 | IDR 336.00 | IDR 330.00 | 233.90K |
| 2026-06-18 | IDR 332.00 | +0.61% | IDR 330.00 | IDR 336.00 | IDR 328.00 | 120.00K |
| 2026-06-17 | IDR 330.00 | -2.37% | IDR 338.00 | IDR 338.00 | IDR 328.00 | 235.00K |
| 2026-06-15 | IDR 338.00 | +5.63% | IDR 322.00 | IDR 338.00 | IDR 320.00 | 798.00K |
| 2026-06-12 | IDR 320.00 | +0.63% | IDR 318.00 | IDR 324.00 | IDR 316.00 | 461.50K |
| 2026-06-11 | IDR 318.00 | -8.62% | IDR 348.00 | IDR 348.00 | IDR 316.00 | 2.70M |
| 2026-06-10 | IDR 348.00 | +2.96% | IDR 338.00 | IDR 366.00 | IDR 332.00 | 3.13M |
| 2026-06-09 | IDR 338.00 | +1.20% | IDR 334.00 | IDR 340.00 | IDR 318.00 | 2.71M |
| 2026-06-08 | IDR 334.00 | -0.60% | IDR 336.00 | IDR 338.00 | IDR 328.00 | 430.90K |
| 2026-06-05 | IDR 336.00 | -1.18% | IDR 342.00 | IDR 344.00 | IDR 334.00 | 972.50K |
| 2026-06-04 | IDR 340.00 | 0.00% | IDR 340.00 | IDR 342.00 | IDR 330.00 | 1.03M |
| 2026-06-03 | IDR 340.00 | -1.16% | IDR 350.00 | IDR 350.00 | IDR 338.00 | 966.10K |
| 2026-06-02 | IDR 344.00 | 0.00% | IDR 344.00 | IDR 354.00 | IDR 340.00 | 2.92M |
| 2026-05-29 | IDR 344.00 | -1.71% | IDR 344.00 | IDR 350.00 | IDR 338.00 | 4.24M |
| 2026-05-28 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 350.00 | IDR 350.00 | 0 |
| 2026-05-27 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 350.00 | IDR 350.00 | 0 |
| 2026-05-26 | IDR 350.00 | -0.57% | IDR 352.00 | IDR 352.00 | IDR 340.00 | 728.30K |
| 2026-05-25 | IDR 352.00 | -1.12% | IDR 358.00 | IDR 360.00 | IDR 338.00 | 1.88M |