PT Trimuda Nuansa Citra Tbk TNCA

IDX · Indonesia · Transportation

IDR 174.00+3.00 (+1.75%)

Market open· Oct 2, 2026, 4:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 174.00	+1.75%	IDR 174.00	IDR 179.00	IDR 170.00	232.00K
2026-10-01	IDR 171.00	+3.01%	IDR 167.00	IDR 189.00	IDR 164.00	2.76M
2026-09-30	IDR 166.00	+4.40%	IDR 160.00	IDR 166.00	IDR 152.00	536.30K
2026-09-29	IDR 159.00	-3.64%	IDR 167.00	IDR 170.00	IDR 155.00	422.60K
2026-09-28	IDR 165.00	-0.60%	IDR 168.00	IDR 170.00	IDR 158.00	291.10K
2026-09-25	IDR 166.00	-8.79%	IDR 179.00	IDR 182.00	IDR 160.00	918.90K
2026-09-24	IDR 182.00	+1.68%	IDR 180.00	IDR 184.00	IDR 178.00	396.40K
2026-09-23	IDR 179.00	-0.56%	IDR 180.00	IDR 187.00	IDR 177.00	1.21M
2026-09-22	IDR 180.00	-3.74%	IDR 188.00	IDR 191.00	IDR 180.00	1.58M
2026-09-21	IDR 187.00	+3.89%	IDR 184.00	IDR 193.00	IDR 181.00	2.55M
2026-09-18	IDR 180.00	-1.10%	IDR 184.00	IDR 198.00	IDR 179.00	7.54M
2026-09-17	IDR 182.00	+0.55%	IDR 182.00	IDR 196.00	IDR 180.00	3.22M
2026-09-16	IDR 181.00	-1.09%	IDR 184.00	IDR 186.00	IDR 181.00	571.80K
2026-09-15	IDR 183.00	-0.54%	IDR 186.00	IDR 186.00	IDR 181.00	744.20K
2026-09-14	IDR 184.00	+2.22%	IDR 188.00	IDR 188.00	IDR 180.00	1.49M
2026-09-11	IDR 180.00	-2.70%	IDR 186.00	IDR 208.00	IDR 180.00	8.56M
2026-09-10	IDR 185.00	+3.35%	IDR 178.00	IDR 216.00	IDR 178.00	14.05M
2026-09-09	IDR 179.00	0.00%	IDR 182.00	IDR 183.00	IDR 178.00	330.40K
2026-09-08	IDR 179.00	-2.72%	IDR 184.00	IDR 185.00	IDR 179.00	1.46M
2026-09-07	IDR 184.00	+3.37%	IDR 180.00	IDR 198.00	IDR 174.00	5.70M
2026-09-04	IDR 178.00	-1.11%	IDR 181.00	IDR 183.00	IDR 176.00	929.60K
2026-09-03	IDR 180.00	-4.76%	IDR 191.00	IDR 192.00	IDR 179.00	4.42M
2026-09-02	IDR 189.00	+13.86%	IDR 167.00	IDR 218.00	IDR 166.00	38.04M
2026-09-01	IDR 166.00	+1.22%	IDR 164.00	IDR 169.00	IDR 160.00	827.80K
2026-08-31	IDR 164.00	+2.50%	IDR 161.00	IDR 166.00	IDR 156.00	1.48M
2026-08-28	IDR 160.00	0.00%	IDR 159.00	IDR 168.00	IDR 159.00	1.55M
2026-08-27	IDR 160.00	+1.27%	IDR 159.00	IDR 161.00	IDR 155.00	204.00K
2026-08-26	IDR 158.00	-1.25%	IDR 161.00	IDR 163.00	IDR 157.00	544.80K
2026-08-24	IDR 160.00	+1.27%	IDR 158.00	IDR 171.00	IDR 155.00	3.13M
2026-08-21	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 154.00	444.10K
2026-08-20	IDR 158.00	0.00%	IDR 158.00	IDR 159.00	IDR 154.00	273.30K
2026-08-19	IDR 158.00	-2.47%	IDR 167.00	IDR 178.00	IDR 156.00	4.45M
2026-08-18	IDR 162.00	0.00%	IDR 161.00	IDR 164.00	IDR 161.00	309.70K
2026-08-14	IDR 162.00	-0.61%	IDR 165.00	IDR 166.00	IDR 159.00	2.19M
2026-08-13	IDR 163.00	-1.81%	IDR 166.00	IDR 180.00	IDR 163.00	6.77M
2026-08-12	IDR 166.00	+1.84%	IDR 162.00	IDR 166.00	IDR 161.00	941.10K
2026-08-11	IDR 163.00	-1.21%	IDR 166.00	IDR 166.00	IDR 162.00	409.90K
2026-08-10	IDR 165.00	+1.23%	IDR 163.00	IDR 168.00	IDR 163.00	443.10K
2026-08-07	IDR 163.00	0.00%	IDR 165.00	IDR 165.00	IDR 160.00	396.70K
2026-08-06	IDR 163.00	-1.81%	IDR 168.00	IDR 168.00	IDR 161.00	567.10K
2026-08-05	IDR 166.00	+2.47%	IDR 162.00	IDR 166.00	IDR 160.00	688.20K
2026-08-04	IDR 162.00	-1.22%	IDR 165.00	IDR 165.00	IDR 160.00	920.60K
2026-08-03	IDR 164.00	-1.80%	IDR 167.00	IDR 169.00	IDR 163.00	948.50K
2026-07-31	IDR 167.00	+1.83%	IDR 164.00	IDR 182.00	IDR 164.00	4.94M
2026-07-30	IDR 164.00	-1.80%	IDR 170.00	IDR 170.00	IDR 161.00	2.16M
2026-07-29	IDR 167.00	+4.38%	IDR 163.00	IDR 193.00	IDR 160.00	19.68M
2026-07-28	IDR 160.00	-3.61%	IDR 164.00	IDR 197.00	IDR 150.00	18.44M
2026-07-27	IDR 166.00	+10.67%	IDR 161.00	IDR 190.00	IDR 155.00	22.28M
2026-07-24	IDR 150.00	+7.14%	IDR 140.00	IDR 185.00	IDR 135.00	28.46M
2026-07-23	IDR 140.00	-0.71%	IDR 140.00	IDR 142.00	IDR 139.00	671.40K
2026-07-22	IDR 141.00	-1.40%	IDR 143.00	IDR 143.00	IDR 138.00	652.70K
2026-07-21	IDR 143.00	+2.14%	IDR 140.00	IDR 145.00	IDR 139.00	495.20K
2026-07-20	IDR 140.00	0.00%	IDR 139.00	IDR 145.00	IDR 138.00	964.70K
2026-07-17	IDR 140.00	+3.70%	IDR 145.00	IDR 163.00	IDR 140.00	16.54M
2026-07-16	IDR 135.00	+0.75%	IDR 134.00	IDR 137.00	IDR 134.00	639.40K
2026-07-15	IDR 134.00	-2.19%	IDR 137.00	IDR 137.00	IDR 129.00	4.46M
2026-07-14	IDR 137.00	-3.52%	IDR 148.00	IDR 148.00	IDR 128.00	1.76M
2026-07-13	IDR 142.00	+5.19%	IDR 134.00	IDR 159.00	IDR 134.00	2.47M
2026-07-10	IDR 135.00	-2.88%	IDR 141.00	IDR 141.00	IDR 131.00	472.40K
2026-07-09	IDR 139.00	+1.46%	IDR 139.00	IDR 145.00	IDR 132.00	152.60K
2026-07-08	IDR 137.00	0.00%	IDR 140.00	IDR 144.00	IDR 137.00	244.40K
2026-07-07	IDR 137.00	+0.74%	IDR 136.00	IDR 142.00	IDR 136.00	78.40K
2026-07-06	IDR 136.00	+2.26%	IDR 139.00	IDR 140.00	IDR 132.00	233.50K
2026-07-03	IDR 133.00	+1.53%	IDR 132.00	IDR 144.00	IDR 132.00	230.10K
2026-07-02	IDR 131.00	-1.50%	IDR 132.00	IDR 137.00	IDR 129.00	94.90K
2026-07-01	IDR 133.00	-0.75%	IDR 134.00	IDR 136.00	IDR 130.00	30.10K
2026-06-30	IDR 134.00	+0.75%	IDR 135.00	IDR 137.00	IDR 130.00	47.70K
2026-06-29	IDR 133.00	0.00%	IDR 137.00	IDR 137.00	IDR 128.00	72.10K
2026-06-26	IDR 133.00	-0.75%	IDR 135.00	IDR 145.00	IDR 132.00	171.90K
2026-06-25	IDR 134.00	+1.52%	IDR 132.00	IDR 139.00	IDR 130.00	173.90K
2026-06-24	IDR 132.00	-5.71%	IDR 141.00	IDR 143.00	IDR 132.00	176.60K
2026-06-23	IDR 140.00	+0.72%	IDR 139.00	IDR 150.00	IDR 135.00	911.10K
2026-06-22	IDR 139.00	-2.11%	IDR 147.00	IDR 147.00	IDR 138.00	712.70K
2026-06-19	IDR 142.00	-4.70%	IDR 151.00	IDR 194.00	IDR 141.00	7.95M
2026-06-18	IDR 149.00	-1.32%	IDR 151.00	IDR 151.00	IDR 140.00	12.10K
2026-06-17	IDR 151.00	+2.72%	IDR 147.00	IDR 152.00	IDR 145.00	48.20K
2026-06-15	IDR 147.00	+1.38%	IDR 145.00	IDR 157.00	IDR 145.00	106.90K
2026-06-12	IDR 145.00	+5.84%	IDR 138.00	IDR 149.00	IDR 138.00	52.10K
2026-06-11	IDR 137.00	-2.14%	IDR 151.00	IDR 152.00	IDR 137.00	211.90K
2026-06-10	IDR 140.00	+7.69%	IDR 129.00	IDR 159.00	IDR 121.00	1.23M
2026-06-09	IDR 130.00	+4.00%	IDR 125.00	IDR 137.00	IDR 120.00	155.10K
2026-06-08	IDR 125.00	-14.97%	IDR 141.00	IDR 141.00	IDR 125.00	451.50K
2026-06-05	IDR 147.00	-3.29%	IDR 153.00	IDR 153.00	IDR 135.00	372.90K
2026-06-04	IDR 152.00	+7.04%	IDR 145.00	IDR 158.00	IDR 130.00	249.50K
2026-06-03	IDR 142.00	-13.94%	IDR 164.00	IDR 164.00	IDR 142.00	1.76M
2026-06-02	IDR 165.00	+0.61%	IDR 160.00	IDR 172.00	IDR 160.00	82.10K
2026-05-29	IDR 164.00	+1.86%	IDR 161.00	IDR 165.00	IDR 160.00	46.40K
2026-05-28	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 161.00	0
2026-05-27	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 161.00	0
2026-05-26	IDR 161.00	-3.59%	IDR 167.00	IDR 167.00	IDR 161.00	147.90K

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
2026-10-02	IDR 174.00	+1.75%	IDR 174.00	IDR 179.00	IDR 170.00	232.00K
2026-10-01	IDR 171.00	+3.01%	IDR 167.00	IDR 189.00	IDR 164.00	2.76M
2026-09-30	IDR 166.00	+4.40%	IDR 160.00	IDR 166.00	IDR 152.00	536.30K
2026-09-29	IDR 159.00	-3.64%	IDR 167.00	IDR 170.00	IDR 155.00	422.60K
2026-09-28	IDR 165.00	-0.60%	IDR 168.00	IDR 170.00	IDR 158.00	291.10K
2026-09-25	IDR 166.00	-8.79%	IDR 179.00	IDR 182.00	IDR 160.00	918.90K
2026-09-24	IDR 182.00	+1.68%	IDR 180.00	IDR 184.00	IDR 178.00	396.40K
2026-09-23	IDR 179.00	-0.56%	IDR 180.00	IDR 187.00	IDR 177.00	1.21M
2026-09-22	IDR 180.00	-3.74%	IDR 188.00	IDR 191.00	IDR 180.00	1.58M
2026-09-21	IDR 187.00	+3.89%	IDR 184.00	IDR 193.00	IDR 181.00	2.55M
2026-09-18	IDR 180.00	-1.10%	IDR 184.00	IDR 198.00	IDR 179.00	7.54M
2026-09-17	IDR 182.00	+0.55%	IDR 182.00	IDR 196.00	IDR 180.00	3.22M
2026-09-16	IDR 181.00	-1.09%	IDR 184.00	IDR 186.00	IDR 181.00	571.80K
2026-09-15	IDR 183.00	-0.54%	IDR 186.00	IDR 186.00	IDR 181.00	744.20K
2026-09-14	IDR 184.00	+2.22%	IDR 188.00	IDR 188.00	IDR 180.00	1.49M
2026-09-11	IDR 180.00	-2.70%	IDR 186.00	IDR 208.00	IDR 180.00	8.56M
2026-09-10	IDR 185.00	+3.35%	IDR 178.00	IDR 216.00	IDR 178.00	14.05M
2026-09-09	IDR 179.00	0.00%	IDR 182.00	IDR 183.00	IDR 178.00	330.40K
2026-09-08	IDR 179.00	-2.72%	IDR 184.00	IDR 185.00	IDR 179.00	1.46M
2026-09-07	IDR 184.00	+3.37%	IDR 180.00	IDR 198.00	IDR 174.00	5.70M
2026-09-04	IDR 178.00	-1.11%	IDR 181.00	IDR 183.00	IDR 176.00	929.60K
2026-09-03	IDR 180.00	-4.76%	IDR 191.00	IDR 192.00	IDR 179.00	4.42M
2026-09-02	IDR 189.00	+13.86%	IDR 167.00	IDR 218.00	IDR 166.00	38.04M
2026-09-01	IDR 166.00	+1.22%	IDR 164.00	IDR 169.00	IDR 160.00	827.80K
2026-08-31	IDR 164.00	+2.50%	IDR 161.00	IDR 166.00	IDR 156.00	1.48M
2026-08-28	IDR 160.00	0.00%	IDR 159.00	IDR 168.00	IDR 159.00	1.55M
2026-08-27	IDR 160.00	+1.27%	IDR 159.00	IDR 161.00	IDR 155.00	204.00K
2026-08-26	IDR 158.00	-1.25%	IDR 161.00	IDR 163.00	IDR 157.00	544.80K
2026-08-24	IDR 160.00	+1.27%	IDR 158.00	IDR 171.00	IDR 155.00	3.13M
2026-08-21	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 154.00	444.10K
2026-08-20	IDR 158.00	0.00%	IDR 158.00	IDR 159.00	IDR 154.00	273.30K
2026-08-19	IDR 158.00	-2.47%	IDR 167.00	IDR 178.00	IDR 156.00	4.45M
2026-08-18	IDR 162.00	0.00%	IDR 161.00	IDR 164.00	IDR 161.00	309.70K
2026-08-14	IDR 162.00	-0.61%	IDR 165.00	IDR 166.00	IDR 159.00	2.19M
2026-08-13	IDR 163.00	-1.81%	IDR 166.00	IDR 180.00	IDR 163.00	6.77M
2026-08-12	IDR 166.00	+1.84%	IDR 162.00	IDR 166.00	IDR 161.00	941.10K
2026-08-11	IDR 163.00	-1.21%	IDR 166.00	IDR 166.00	IDR 162.00	409.90K
2026-08-10	IDR 165.00	+1.23%	IDR 163.00	IDR 168.00	IDR 163.00	443.10K
2026-08-07	IDR 163.00	0.00%	IDR 165.00	IDR 165.00	IDR 160.00	396.70K
2026-08-06	IDR 163.00	-1.81%	IDR 168.00	IDR 168.00	IDR 161.00	567.10K
2026-08-05	IDR 166.00	+2.47%	IDR 162.00	IDR 166.00	IDR 160.00	688.20K
2026-08-04	IDR 162.00	-1.22%	IDR 165.00	IDR 165.00	IDR 160.00	920.60K
2026-08-03	IDR 164.00	-1.80%	IDR 167.00	IDR 169.00	IDR 163.00	948.50K
2026-07-31	IDR 167.00	+1.83%	IDR 164.00	IDR 182.00	IDR 164.00	4.94M
2026-07-30	IDR 164.00	-1.80%	IDR 170.00	IDR 170.00	IDR 161.00	2.16M
2026-07-29	IDR 167.00	+4.38%	IDR 163.00	IDR 193.00	IDR 160.00	19.68M
2026-07-28	IDR 160.00	-3.61%	IDR 164.00	IDR 197.00	IDR 150.00	18.44M
2026-07-27	IDR 166.00	+10.67%	IDR 161.00	IDR 190.00	IDR 155.00	22.28M
2026-07-24	IDR 150.00	+7.14%	IDR 140.00	IDR 185.00	IDR 135.00	28.46M
2026-07-23	IDR 140.00	-0.71%	IDR 140.00	IDR 142.00	IDR 139.00	671.40K
2026-07-22	IDR 141.00	-1.40%	IDR 143.00	IDR 143.00	IDR 138.00	652.70K
2026-07-21	IDR 143.00	+2.14%	IDR 140.00	IDR 145.00	IDR 139.00	495.20K
2026-07-20	IDR 140.00	0.00%	IDR 139.00	IDR 145.00	IDR 138.00	964.70K
2026-07-17	IDR 140.00	+3.70%	IDR 145.00	IDR 163.00	IDR 140.00	16.54M
2026-07-16	IDR 135.00	+0.75%	IDR 134.00	IDR 137.00	IDR 134.00	639.40K
2026-07-15	IDR 134.00	-2.19%	IDR 137.00	IDR 137.00	IDR 129.00	4.46M
2026-07-14	IDR 137.00	-3.52%	IDR 148.00	IDR 148.00	IDR 128.00	1.76M
2026-07-13	IDR 142.00	+5.19%	IDR 134.00	IDR 159.00	IDR 134.00	2.47M
2026-07-10	IDR 135.00	-2.88%	IDR 141.00	IDR 141.00	IDR 131.00	472.40K
2026-07-09	IDR 139.00	+1.46%	IDR 139.00	IDR 145.00	IDR 132.00	152.60K
2026-07-08	IDR 137.00	0.00%	IDR 140.00	IDR 144.00	IDR 137.00	244.40K
2026-07-07	IDR 137.00	+0.74%	IDR 136.00	IDR 142.00	IDR 136.00	78.40K
2026-07-06	IDR 136.00	+2.26%	IDR 139.00	IDR 140.00	IDR 132.00	233.50K
2026-07-03	IDR 133.00	+1.53%	IDR 132.00	IDR 144.00	IDR 132.00	230.10K
2026-07-02	IDR 131.00	-1.50%	IDR 132.00	IDR 137.00	IDR 129.00	94.90K
2026-07-01	IDR 133.00	-0.75%	IDR 134.00	IDR 136.00	IDR 130.00	30.10K
2026-06-30	IDR 134.00	+0.75%	IDR 135.00	IDR 137.00	IDR 130.00	47.70K
2026-06-29	IDR 133.00	0.00%	IDR 137.00	IDR 137.00	IDR 128.00	72.10K
2026-06-26	IDR 133.00	-0.75%	IDR 135.00	IDR 145.00	IDR 132.00	171.90K
2026-06-25	IDR 134.00	+1.52%	IDR 132.00	IDR 139.00	IDR 130.00	173.90K
2026-06-24	IDR 132.00	-5.71%	IDR 141.00	IDR 143.00	IDR 132.00	176.60K
2026-06-23	IDR 140.00	+0.72%	IDR 139.00	IDR 150.00	IDR 135.00	911.10K
2026-06-22	IDR 139.00	-2.11%	IDR 147.00	IDR 147.00	IDR 138.00	712.70K
2026-06-19	IDR 142.00	-4.70%	IDR 151.00	IDR 194.00	IDR 141.00	7.95M
2026-06-18	IDR 149.00	-1.32%	IDR 151.00	IDR 151.00	IDR 140.00	12.10K
2026-06-17	IDR 151.00	+2.72%	IDR 147.00	IDR 152.00	IDR 145.00	48.20K
2026-06-15	IDR 147.00	+1.38%	IDR 145.00	IDR 157.00	IDR 145.00	106.90K
2026-06-12	IDR 145.00	+5.84%	IDR 138.00	IDR 149.00	IDR 138.00	52.10K
2026-06-11	IDR 137.00	-2.14%	IDR 151.00	IDR 152.00	IDR 137.00	211.90K
2026-06-10	IDR 140.00	+7.69%	IDR 129.00	IDR 159.00	IDR 121.00	1.23M
2026-06-09	IDR 130.00	+4.00%	IDR 125.00	IDR 137.00	IDR 120.00	155.10K
2026-06-08	IDR 125.00	-14.97%	IDR 141.00	IDR 141.00	IDR 125.00	451.50K
2026-06-05	IDR 147.00	-3.29%	IDR 153.00	IDR 153.00	IDR 135.00	372.90K
2026-06-04	IDR 152.00	+7.04%	IDR 145.00	IDR 158.00	IDR 130.00	249.50K
2026-06-03	IDR 142.00	-13.94%	IDR 164.00	IDR 164.00	IDR 142.00	1.76M
2026-06-02	IDR 165.00	+0.61%	IDR 160.00	IDR 172.00	IDR 160.00	82.10K
2026-05-29	IDR 164.00	+1.86%	IDR 161.00	IDR 165.00	IDR 160.00	46.40K
2026-05-28	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 161.00	0
2026-05-27	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 161.00	0
2026-05-26	IDR 161.00	-3.59%	IDR 167.00	IDR 167.00	IDR 161.00	147.90K