PT Trimegah Bangun Persada Tbk NCKL

IDX · Indonesia · Non-Energy Minerals

IDR 860.00-10.00 (-1.15%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 860.00	-1.15%	IDR 870.00	IDR 875.00	IDR 850.00	19.17M
2026-09-30	IDR 870.00	0.00%	IDR 885.00	IDR 895.00	IDR 870.00	22.12M
2026-09-29	IDR 870.00	-1.69%	IDR 880.00	IDR 885.00	IDR 860.00	31.91M
2026-09-28	IDR 885.00	-2.21%	IDR 905.00	IDR 910.00	IDR 880.00	36.65M
2026-09-25	IDR 905.00	-1.09%	IDR 925.00	IDR 925.00	IDR 900.00	26.33M
2026-09-24	IDR 915.00	-3.68%	IDR 945.00	IDR 945.00	IDR 915.00	26.92M
2026-09-23	IDR 950.00	+3.83%	IDR 925.00	IDR 955.00	IDR 925.00	28.83M
2026-09-22	IDR 915.00	-1.61%	IDR 935.00	IDR 935.00	IDR 910.00	16.68M
2026-09-21	IDR 930.00	+1.09%	IDR 925.00	IDR 940.00	IDR 920.00	24.80M
2026-09-18	IDR 920.00	-2.13%	IDR 950.00	IDR 950.00	IDR 920.00	39.74M
2026-09-17	IDR 940.00	+2.17%	IDR 920.00	IDR 945.00	IDR 915.00	32.33M
2026-09-16	IDR 920.00	+0.55%	IDR 915.00	IDR 940.00	IDR 905.00	43.16M
2026-09-15	IDR 915.00	-0.54%	IDR 920.00	IDR 945.00	IDR 910.00	34.05M
2026-09-14	IDR 920.00	-2.13%	IDR 930.00	IDR 935.00	IDR 900.00	99.67M
2026-09-11	IDR 940.00	-1.57%	IDR 960.00	IDR 965.00	IDR 925.00	66.68M
2026-09-10	IDR 955.00	-4.98%	IDR 1,005.00	IDR 1,015.00	IDR 955.00	86.49M
2026-09-09	IDR 1,005.00	+4.69%	IDR 965.00	IDR 1,010.00	IDR 955.00	120.72M
2026-09-08	IDR 960.00	+2.13%	IDR 940.00	IDR 965.00	IDR 940.00	46.95M
2026-09-07	IDR 940.00	-1.57%	IDR 955.00	IDR 960.00	IDR 940.00	54.12M
2026-09-04	IDR 955.00	-1.55%	IDR 975.00	IDR 975.00	IDR 955.00	27.86M
2026-09-03	IDR 970.00	+2.65%	IDR 950.00	IDR 975.00	IDR 950.00	47.85M
2026-09-02	IDR 945.00	-0.53%	IDR 950.00	IDR 965.00	IDR 940.00	37.18M
2026-09-01	IDR 950.00	-2.06%	IDR 975.00	IDR 985.00	IDR 950.00	49.68M
2026-08-31	IDR 970.00	+1.57%	IDR 965.00	IDR 990.00	IDR 960.00	82.95M
2026-08-28	IDR 955.00	-1.04%	IDR 965.00	IDR 970.00	IDR 945.00	36.23M
2026-08-27	IDR 965.00	+2.66%	IDR 930.00	IDR 965.00	IDR 925.00	37.98M
2026-08-26	IDR 940.00	-1.57%	IDR 960.00	IDR 980.00	IDR 935.00	42.14M
2026-08-24	IDR 955.00	0.00%	IDR 960.00	IDR 975.00	IDR 950.00	30.81M
2026-08-21	IDR 955.00	+0.53%	IDR 955.00	IDR 970.00	IDR 945.00	29.41M
2026-08-20	IDR 950.00	+2.70%	IDR 935.00	IDR 965.00	IDR 935.00	71.81M
2026-08-19	IDR 925.00	-1.07%	IDR 935.00	IDR 945.00	IDR 920.00	27.32M
2026-08-18	IDR 935.00	+1.08%	IDR 925.00	IDR 945.00	IDR 920.00	43.93M
2026-08-14	IDR 925.00	+1.65%	IDR 910.00	IDR 935.00	IDR 900.00	37.91M
2026-08-13	IDR 910.00	-2.67%	IDR 935.00	IDR 945.00	IDR 905.00	32.17M
2026-08-12	IDR 935.00	+2.19%	IDR 910.00	IDR 935.00	IDR 905.00	57.22M
2026-08-11	IDR 915.00	-1.61%	IDR 930.00	IDR 940.00	IDR 905.00	55.22M
2026-08-10	IDR 930.00	-1.59%	IDR 950.00	IDR 955.00	IDR 930.00	33.36M
2026-08-07	IDR 945.00	+1.07%	IDR 940.00	IDR 955.00	IDR 925.00	38.54M
2026-08-06	IDR 935.00	-0.53%	IDR 950.00	IDR 955.00	IDR 930.00	67.13M
2026-08-05	IDR 940.00	-1.57%	IDR 965.00	IDR 965.00	IDR 935.00	34.45M
2026-08-04	IDR 955.00	+2.14%	IDR 945.00	IDR 960.00	IDR 930.00	48.09M
2026-08-03	IDR 935.00	+4.47%	IDR 930.00	IDR 955.00	IDR 910.00	94.95M
2026-07-31	IDR 895.00	+1.13%	IDR 890.00	IDR 915.00	IDR 880.00	70.86M
2026-07-30	IDR 885.00	+4.12%	IDR 855.00	IDR 890.00	IDR 850.00	42.88M
2026-07-29	IDR 850.00	+0.59%	IDR 840.00	IDR 860.00	IDR 830.00	25.77M
2026-07-28	IDR 845.00	+0.60%	IDR 860.00	IDR 870.00	IDR 845.00	28.31M
2026-07-27	IDR 840.00	-1.18%	IDR 860.00	IDR 870.00	IDR 830.00	37.90M
2026-07-24	IDR 850.00	-4.49%	IDR 890.00	IDR 890.00	IDR 850.00	34.03M
2026-07-23	IDR 890.00	+2.89%	IDR 865.00	IDR 905.00	IDR 860.00	66.37M
2026-07-22	IDR 865.00	-2.26%	IDR 890.00	IDR 900.00	IDR 830.00	70.19M
2026-07-21	IDR 885.00	+2.91%	IDR 870.00	IDR 910.00	IDR 860.00	56.47M
2026-07-20	IDR 860.00	+1.78%	IDR 840.00	IDR 885.00	IDR 835.00	56.84M
2026-07-17	IDR 845.00	+0.60%	IDR 840.00	IDR 850.00	IDR 820.00	35.24M
2026-07-16	IDR 840.00	+0.60%	IDR 840.00	IDR 855.00	IDR 830.00	53.38M
2026-07-15	IDR 835.00	+1.21%	IDR 835.00	IDR 840.00	IDR 825.00	23.08M
2026-07-14	IDR 825.00	+1.85%	IDR 810.00	IDR 840.00	IDR 810.00	52.32M
2026-07-13	IDR 810.00	+1.89%	IDR 800.00	IDR 810.00	IDR 790.00	26.89M
2026-07-10	IDR 795.00	-1.24%	IDR 805.00	IDR 810.00	IDR 785.00	46.93M
2026-07-09	IDR 805.00	-2.42%	IDR 795.00	IDR 815.00	IDR 785.00	42.75M
2026-07-08	IDR 825.00	-1.20%	IDR 840.00	IDR 845.00	IDR 820.00	46.41M
2026-07-07	IDR 835.00	-1.18%	IDR 855.00	IDR 855.00	IDR 835.00	25.21M
2026-07-06	IDR 845.00	-1.74%	IDR 865.00	IDR 870.00	IDR 840.00	36.70M
2026-07-03	IDR 860.00	+5.52%	IDR 830.00	IDR 870.00	IDR 830.00	37.64M
2026-07-02	IDR 815.00	-0.61%	IDR 820.00	IDR 835.00	IDR 810.00	33.49M
2026-07-01	IDR 820.00	+5.13%	IDR 785.00	IDR 830.00	IDR 785.00	34.22M
2026-06-30	IDR 780.00	-3.70%	IDR 805.00	IDR 810.00	IDR 775.00	44.10M
2026-06-29	IDR 810.00	-1.22%	IDR 820.00	IDR 830.00	IDR 805.00	19.33M
2026-06-26	IDR 820.00	-1.20%	IDR 830.00	IDR 835.00	IDR 805.00	43.87M
2026-06-25	IDR 830.00	+1.84%	IDR 820.00	IDR 855.00	IDR 820.00	27.83M
2026-06-24	IDR 815.00	-5.78%	IDR 865.00	IDR 880.00	IDR 810.00	64.89M
2026-06-23	IDR 865.00	-0.57%	IDR 875.00	IDR 885.00	IDR 850.00	39.66M
2026-06-22	IDR 870.00	+0.58%	IDR 855.00	IDR 895.00	IDR 845.00	104.72M
2026-06-19	IDR 865.00	-4.95%	IDR 910.00	IDR 935.00	IDR 865.00	453.01M
2026-06-18	IDR 910.00	-5.70%	IDR 965.00	IDR 970.00	IDR 900.00	58.81M
2026-06-17	IDR 965.00	+6.63%	IDR 920.00	IDR 970.00	IDR 915.00	96.08M
2026-06-15	IDR 905.00	+1.69%	IDR 915.00	IDR 945.00	IDR 905.00	88.32M
2026-06-12	IDR 890.00	+13.38%	IDR 790.00	IDR 890.00	IDR 790.00	63.39M
2026-06-11	IDR 785.00	-1.88%	IDR 800.00	IDR 815.00	IDR 775.00	34.84M
2026-06-10	IDR 800.00	-2.44%	IDR 825.00	IDR 840.00	IDR 795.00	51.54M
2026-06-09	IDR 820.00	+5.13%	IDR 785.00	IDR 825.00	IDR 765.00	50.16M
2026-06-08	IDR 780.00	-0.64%	IDR 780.00	IDR 830.00	IDR 735.00	57.45M
2026-06-05	IDR 785.00	-7.10%	IDR 860.00	IDR 865.00	IDR 785.00	44.79M
2026-06-04	IDR 845.00	+0.60%	IDR 840.00	IDR 855.00	IDR 800.00	50.90M
2026-06-03	IDR 840.00	-5.08%	IDR 875.00	IDR 880.00	IDR 820.00	74.77M
2026-06-02	IDR 885.00	-0.56%	IDR 910.00	IDR 915.00	IDR 860.00	65.12M
2026-05-29	IDR 890.00	+5.33%	IDR 880.00	IDR 925.00	IDR 870.00	144.19M
2026-05-28	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 845.00	0
2026-05-27	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 845.00	0
2026-05-26	IDR 845.00	-3.43%	IDR 875.00	IDR 880.00	IDR 835.00	71.61M
2026-05-25	IDR 875.00	+2.34%	IDR 875.00	IDR 885.00	IDR 830.00	93.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 860.00	-1.15%	IDR 870.00	IDR 875.00	IDR 850.00	19.17M
2026-09-30	IDR 870.00	0.00%	IDR 885.00	IDR 895.00	IDR 870.00	22.12M
2026-09-29	IDR 870.00	-1.69%	IDR 880.00	IDR 885.00	IDR 860.00	31.91M
2026-09-28	IDR 885.00	-2.21%	IDR 905.00	IDR 910.00	IDR 880.00	36.65M
2026-09-25	IDR 905.00	-1.09%	IDR 925.00	IDR 925.00	IDR 900.00	26.33M
2026-09-24	IDR 915.00	-3.68%	IDR 945.00	IDR 945.00	IDR 915.00	26.92M
2026-09-23	IDR 950.00	+3.83%	IDR 925.00	IDR 955.00	IDR 925.00	28.83M
2026-09-22	IDR 915.00	-1.61%	IDR 935.00	IDR 935.00	IDR 910.00	16.68M
2026-09-21	IDR 930.00	+1.09%	IDR 925.00	IDR 940.00	IDR 920.00	24.80M
2026-09-18	IDR 920.00	-2.13%	IDR 950.00	IDR 950.00	IDR 920.00	39.74M
2026-09-17	IDR 940.00	+2.17%	IDR 920.00	IDR 945.00	IDR 915.00	32.33M
2026-09-16	IDR 920.00	+0.55%	IDR 915.00	IDR 940.00	IDR 905.00	43.16M
2026-09-15	IDR 915.00	-0.54%	IDR 920.00	IDR 945.00	IDR 910.00	34.05M
2026-09-14	IDR 920.00	-2.13%	IDR 930.00	IDR 935.00	IDR 900.00	99.67M
2026-09-11	IDR 940.00	-1.57%	IDR 960.00	IDR 965.00	IDR 925.00	66.68M
2026-09-10	IDR 955.00	-4.98%	IDR 1,005.00	IDR 1,015.00	IDR 955.00	86.49M
2026-09-09	IDR 1,005.00	+4.69%	IDR 965.00	IDR 1,010.00	IDR 955.00	120.72M
2026-09-08	IDR 960.00	+2.13%	IDR 940.00	IDR 965.00	IDR 940.00	46.95M
2026-09-07	IDR 940.00	-1.57%	IDR 955.00	IDR 960.00	IDR 940.00	54.12M
2026-09-04	IDR 955.00	-1.55%	IDR 975.00	IDR 975.00	IDR 955.00	27.86M
2026-09-03	IDR 970.00	+2.65%	IDR 950.00	IDR 975.00	IDR 950.00	47.85M
2026-09-02	IDR 945.00	-0.53%	IDR 950.00	IDR 965.00	IDR 940.00	37.18M
2026-09-01	IDR 950.00	-2.06%	IDR 975.00	IDR 985.00	IDR 950.00	49.68M
2026-08-31	IDR 970.00	+1.57%	IDR 965.00	IDR 990.00	IDR 960.00	82.95M
2026-08-28	IDR 955.00	-1.04%	IDR 965.00	IDR 970.00	IDR 945.00	36.23M
2026-08-27	IDR 965.00	+2.66%	IDR 930.00	IDR 965.00	IDR 925.00	37.98M
2026-08-26	IDR 940.00	-1.57%	IDR 960.00	IDR 980.00	IDR 935.00	42.14M
2026-08-24	IDR 955.00	0.00%	IDR 960.00	IDR 975.00	IDR 950.00	30.81M
2026-08-21	IDR 955.00	+0.53%	IDR 955.00	IDR 970.00	IDR 945.00	29.41M
2026-08-20	IDR 950.00	+2.70%	IDR 935.00	IDR 965.00	IDR 935.00	71.81M
2026-08-19	IDR 925.00	-1.07%	IDR 935.00	IDR 945.00	IDR 920.00	27.32M
2026-08-18	IDR 935.00	+1.08%	IDR 925.00	IDR 945.00	IDR 920.00	43.93M
2026-08-14	IDR 925.00	+1.65%	IDR 910.00	IDR 935.00	IDR 900.00	37.91M
2026-08-13	IDR 910.00	-2.67%	IDR 935.00	IDR 945.00	IDR 905.00	32.17M
2026-08-12	IDR 935.00	+2.19%	IDR 910.00	IDR 935.00	IDR 905.00	57.22M
2026-08-11	IDR 915.00	-1.61%	IDR 930.00	IDR 940.00	IDR 905.00	55.22M
2026-08-10	IDR 930.00	-1.59%	IDR 950.00	IDR 955.00	IDR 930.00	33.36M
2026-08-07	IDR 945.00	+1.07%	IDR 940.00	IDR 955.00	IDR 925.00	38.54M
2026-08-06	IDR 935.00	-0.53%	IDR 950.00	IDR 955.00	IDR 930.00	67.13M
2026-08-05	IDR 940.00	-1.57%	IDR 965.00	IDR 965.00	IDR 935.00	34.45M
2026-08-04	IDR 955.00	+2.14%	IDR 945.00	IDR 960.00	IDR 930.00	48.09M
2026-08-03	IDR 935.00	+4.47%	IDR 930.00	IDR 955.00	IDR 910.00	94.95M
2026-07-31	IDR 895.00	+1.13%	IDR 890.00	IDR 915.00	IDR 880.00	70.86M
2026-07-30	IDR 885.00	+4.12%	IDR 855.00	IDR 890.00	IDR 850.00	42.88M
2026-07-29	IDR 850.00	+0.59%	IDR 840.00	IDR 860.00	IDR 830.00	25.77M
2026-07-28	IDR 845.00	+0.60%	IDR 860.00	IDR 870.00	IDR 845.00	28.31M
2026-07-27	IDR 840.00	-1.18%	IDR 860.00	IDR 870.00	IDR 830.00	37.90M
2026-07-24	IDR 850.00	-4.49%	IDR 890.00	IDR 890.00	IDR 850.00	34.03M
2026-07-23	IDR 890.00	+2.89%	IDR 865.00	IDR 905.00	IDR 860.00	66.37M
2026-07-22	IDR 865.00	-2.26%	IDR 890.00	IDR 900.00	IDR 830.00	70.19M
2026-07-21	IDR 885.00	+2.91%	IDR 870.00	IDR 910.00	IDR 860.00	56.47M
2026-07-20	IDR 860.00	+1.78%	IDR 840.00	IDR 885.00	IDR 835.00	56.84M
2026-07-17	IDR 845.00	+0.60%	IDR 840.00	IDR 850.00	IDR 820.00	35.24M
2026-07-16	IDR 840.00	+0.60%	IDR 840.00	IDR 855.00	IDR 830.00	53.38M
2026-07-15	IDR 835.00	+1.21%	IDR 835.00	IDR 840.00	IDR 825.00	23.08M
2026-07-14	IDR 825.00	+1.85%	IDR 810.00	IDR 840.00	IDR 810.00	52.32M
2026-07-13	IDR 810.00	+1.89%	IDR 800.00	IDR 810.00	IDR 790.00	26.89M
2026-07-10	IDR 795.00	-1.24%	IDR 805.00	IDR 810.00	IDR 785.00	46.93M
2026-07-09	IDR 805.00	-2.42%	IDR 795.00	IDR 815.00	IDR 785.00	42.75M
2026-07-08	IDR 825.00	-1.20%	IDR 840.00	IDR 845.00	IDR 820.00	46.41M
2026-07-07	IDR 835.00	-1.18%	IDR 855.00	IDR 855.00	IDR 835.00	25.21M
2026-07-06	IDR 845.00	-1.74%	IDR 865.00	IDR 870.00	IDR 840.00	36.70M
2026-07-03	IDR 860.00	+5.52%	IDR 830.00	IDR 870.00	IDR 830.00	37.64M
2026-07-02	IDR 815.00	-0.61%	IDR 820.00	IDR 835.00	IDR 810.00	33.49M
2026-07-01	IDR 820.00	+5.13%	IDR 785.00	IDR 830.00	IDR 785.00	34.22M
2026-06-30	IDR 780.00	-3.70%	IDR 805.00	IDR 810.00	IDR 775.00	44.10M
2026-06-29	IDR 810.00	-1.22%	IDR 820.00	IDR 830.00	IDR 805.00	19.33M
2026-06-26	IDR 820.00	-1.20%	IDR 830.00	IDR 835.00	IDR 805.00	43.87M
2026-06-25	IDR 830.00	+1.84%	IDR 820.00	IDR 855.00	IDR 820.00	27.83M
2026-06-24	IDR 815.00	-5.78%	IDR 865.00	IDR 880.00	IDR 810.00	64.89M
2026-06-23	IDR 865.00	-0.57%	IDR 875.00	IDR 885.00	IDR 850.00	39.66M
2026-06-22	IDR 870.00	+0.58%	IDR 855.00	IDR 895.00	IDR 845.00	104.72M
2026-06-19	IDR 865.00	-4.95%	IDR 910.00	IDR 935.00	IDR 865.00	453.01M
2026-06-18	IDR 910.00	-5.70%	IDR 965.00	IDR 970.00	IDR 900.00	58.81M
2026-06-17	IDR 965.00	+6.63%	IDR 920.00	IDR 970.00	IDR 915.00	96.08M
2026-06-15	IDR 905.00	+1.69%	IDR 915.00	IDR 945.00	IDR 905.00	88.32M
2026-06-12	IDR 890.00	+13.38%	IDR 790.00	IDR 890.00	IDR 790.00	63.39M
2026-06-11	IDR 785.00	-1.88%	IDR 800.00	IDR 815.00	IDR 775.00	34.84M
2026-06-10	IDR 800.00	-2.44%	IDR 825.00	IDR 840.00	IDR 795.00	51.54M
2026-06-09	IDR 820.00	+5.13%	IDR 785.00	IDR 825.00	IDR 765.00	50.16M
2026-06-08	IDR 780.00	-0.64%	IDR 780.00	IDR 830.00	IDR 735.00	57.45M
2026-06-05	IDR 785.00	-7.10%	IDR 860.00	IDR 865.00	IDR 785.00	44.79M
2026-06-04	IDR 845.00	+0.60%	IDR 840.00	IDR 855.00	IDR 800.00	50.90M
2026-06-03	IDR 840.00	-5.08%	IDR 875.00	IDR 880.00	IDR 820.00	74.77M
2026-06-02	IDR 885.00	-0.56%	IDR 910.00	IDR 915.00	IDR 860.00	65.12M
2026-05-29	IDR 890.00	+5.33%	IDR 880.00	IDR 925.00	IDR 870.00	144.19M
2026-05-28	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 845.00	0
2026-05-27	IDR 845.00	0.00%	IDR 845.00	IDR 845.00	IDR 845.00	0
2026-05-26	IDR 845.00	-3.43%	IDR 875.00	IDR 880.00	IDR 835.00	71.61M
2026-05-25	IDR 875.00	+2.34%	IDR 875.00	IDR 885.00	IDR 830.00	93.31M