PT Teknologi Karya Digital Nusa Tbk TRON

IDX · Indonesia · Technology Services

IDR 75.00-1.00 (-1.32%)

Market open· Oct 2, 2026, 4:23 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 73.00	1.48M
2026-10-01	IDR 76.00	-1.30%	IDR 78.00	IDR 79.00	IDR 70.00	17.88M
2026-09-30	IDR 77.00	-1.28%	IDR 80.00	IDR 83.00	IDR 77.00	11.67M
2026-09-29	IDR 78.00	+4.00%	IDR 70.00	IDR 85.00	IDR 68.00	33.60M
2026-09-28	IDR 75.00	-14.77%	IDR 88.00	IDR 88.00	IDR 75.00	31.05M
2026-09-25	IDR 88.00	-11.11%	IDR 99.00	IDR 100.00	IDR 85.00	35.06M
2026-09-24	IDR 99.00	0.00%	IDR 101.00	IDR 101.00	IDR 97.00	6.91M
2026-09-23	IDR 99.00	-1.00%	IDR 98.00	IDR 101.00	IDR 95.00	24.82M
2026-09-22	IDR 100.00	-2.91%	IDR 104.00	IDR 107.00	IDR 95.00	27.52M
2026-09-21	IDR 103.00	+0.98%	IDR 103.00	IDR 104.00	IDR 101.00	7.72M
2026-09-18	IDR 102.00	-0.97%	IDR 104.00	IDR 105.00	IDR 101.00	18.19M
2026-09-17	IDR 103.00	-1.90%	IDR 105.00	IDR 111.00	IDR 102.00	78.89M
2026-09-16	IDR 105.00	+3.96%	IDR 101.00	IDR 108.00	IDR 100.00	49.72M
2026-09-15	IDR 101.00	+2.02%	IDR 99.00	IDR 102.00	IDR 98.00	9.98M
2026-09-14	IDR 99.00	-1.00%	IDR 100.00	IDR 105.00	IDR 97.00	41.62M
2026-09-11	IDR 100.00	-0.99%	IDR 101.00	IDR 101.00	IDR 95.00	16.25M
2026-09-10	IDR 101.00	-2.88%	IDR 105.00	IDR 105.00	IDR 101.00	17.16M
2026-09-09	IDR 104.00	+0.97%	IDR 103.00	IDR 110.00	IDR 102.00	44.32M
2026-09-08	IDR 103.00	0.00%	IDR 103.00	IDR 105.00	IDR 101.00	16.14M
2026-09-07	IDR 103.00	-0.96%	IDR 104.00	IDR 104.00	IDR 101.00	9.92M
2026-09-04	IDR 104.00	0.00%	IDR 103.00	IDR 105.00	IDR 101.00	18.49M
2026-09-03	IDR 104.00	+1.96%	IDR 104.00	IDR 105.00	IDR 101.00	45.27M
2026-09-02	IDR 102.00	+3.03%	IDR 100.00	IDR 108.00	IDR 98.00	82.97M
2026-09-01	IDR 99.00	0.00%	IDR 99.00	IDR 100.00	IDR 98.00	8.60M
2026-08-31	IDR 99.00	0.00%	IDR 100.00	IDR 101.00	IDR 97.00	7.43M
2026-08-28	IDR 99.00	-1.00%	IDR 101.00	IDR 101.00	IDR 96.00	13.72M
2026-08-27	IDR 100.00	+6.38%	IDR 94.00	IDR 109.00	IDR 94.00	105.52M
2026-08-26	IDR 94.00	-7.84%	IDR 102.00	IDR 103.00	IDR 94.00	18.13M
2026-08-24	IDR 102.00	-1.92%	IDR 104.00	IDR 111.00	IDR 101.00	46.95M
2026-08-21	IDR 104.00	+0.97%	IDR 103.00	IDR 105.00	IDR 101.00	12.45M
2026-08-20	IDR 103.00	+3.00%	IDR 101.00	IDR 104.00	IDR 99.00	7.17M
2026-08-19	IDR 100.00	-1.96%	IDR 102.00	IDR 102.00	IDR 100.00	7.54M
2026-08-18	IDR 102.00	+2.00%	IDR 100.00	IDR 104.00	IDR 100.00	8.11M
2026-08-14	IDR 100.00	-0.99%	IDR 102.00	IDR 102.00	IDR 100.00	3.20M
2026-08-13	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	3.50M
2026-08-12	IDR 101.00	+1.00%	IDR 100.00	IDR 105.00	IDR 100.00	11.21M
2026-08-11	IDR 100.00	-3.85%	IDR 103.00	IDR 104.00	IDR 98.00	8.35M
2026-08-10	IDR 104.00	+0.97%	IDR 105.00	IDR 109.00	IDR 103.00	12.98M
2026-08-07	IDR 103.00	-3.74%	IDR 107.00	IDR 107.00	IDR 100.00	24.15M
2026-08-06	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 106.00	10.20M
2026-08-05	IDR 108.00	0.00%	IDR 108.00	IDR 110.00	IDR 105.00	16.74M
2026-08-04	IDR 108.00	-0.92%	IDR 110.00	IDR 111.00	IDR 106.00	13.27M
2026-08-03	IDR 109.00	0.00%	IDR 111.00	IDR 111.00	IDR 107.00	9.35M
2026-07-31	IDR 109.00	-0.91%	IDR 113.00	IDR 113.00	IDR 107.00	9.84M
2026-07-30	IDR 110.00	+1.85%	IDR 110.00	IDR 113.00	IDR 105.00	11.53M
2026-07-29	IDR 108.00	-2.70%	IDR 111.00	IDR 113.00	IDR 105.00	11.07M
2026-07-28	IDR 111.00	0.00%	IDR 113.00	IDR 115.00	IDR 110.00	9.28M
2026-07-27	IDR 111.00	+0.91%	IDR 110.00	IDR 118.00	IDR 108.00	25.58M
2026-07-24	IDR 110.00	-2.65%	IDR 114.00	IDR 114.00	IDR 105.00	14.72M
2026-07-23	IDR 113.00	-0.88%	IDR 113.00	IDR 124.00	IDR 109.00	41.96M
2026-07-22	IDR 114.00	-14.29%	IDR 133.00	IDR 135.00	IDR 114.00	111.22M
2026-07-21	IDR 133.00	+26.67%	IDR 107.00	IDR 137.00	IDR 102.00	223.91M
2026-07-20	IDR 105.00	+3.96%	IDR 102.00	IDR 123.00	IDR 101.00	74.42M
2026-07-17	IDR 101.00	+2.02%	IDR 99.00	IDR 109.00	IDR 98.00	28.00M
2026-07-16	IDR 99.00	-1.00%	IDR 99.00	IDR 101.00	IDR 97.00	3.35M
2026-07-15	IDR 100.00	-0.99%	IDR 101.00	IDR 102.00	IDR 99.00	2.77M
2026-07-14	IDR 101.00	+2.02%	IDR 99.00	IDR 106.00	IDR 99.00	8.50M
2026-07-13	IDR 99.00	+3.13%	IDR 96.00	IDR 104.00	IDR 94.00	23.52M
2026-07-10	IDR 96.00	0.00%	IDR 97.00	IDR 98.00	IDR 94.00	1.78M
2026-07-09	IDR 96.00	-1.03%	IDR 97.00	IDR 105.00	IDR 95.00	13.65M
2026-07-08	IDR 97.00	-3.00%	IDR 101.00	IDR 101.00	IDR 97.00	3.11M
2026-07-07	IDR 100.00	-0.99%	IDR 101.00	IDR 102.00	IDR 98.00	5.58M
2026-07-06	IDR 101.00	+5.21%	IDR 98.00	IDR 117.00	IDR 96.00	57.51M
2026-07-03	IDR 96.00	+2.13%	IDR 95.00	IDR 103.00	IDR 91.00	14.33M
2026-07-02	IDR 94.00	-1.05%	IDR 98.00	IDR 98.00	IDR 90.00	3.16M
2026-07-01	IDR 95.00	+1.06%	IDR 94.00	IDR 98.00	IDR 93.00	3.10M
2026-06-30	IDR 94.00	0.00%	IDR 94.00	IDR 98.00	IDR 93.00	3.79M
2026-06-29	IDR 94.00	0.00%	IDR 94.00	IDR 104.00	IDR 91.00	10.61M
2026-06-26	IDR 94.00	-6.00%	IDR 101.00	IDR 102.00	IDR 91.00	7.56M
2026-06-25	IDR 100.00	+12.36%	IDR 89.00	IDR 108.00	IDR 85.00	37.27M
2026-06-24	IDR 89.00	-11.00%	IDR 101.00	IDR 102.00	IDR 89.00	3.84M
2026-06-23	IDR 100.00	+1.01%	IDR 97.00	IDR 101.00	IDR 95.00	2.51M
2026-06-22	IDR 99.00	+1.02%	IDR 101.00	IDR 106.00	IDR 96.00	5.16M
2026-06-19	IDR 98.00	-2.97%	IDR 102.00	IDR 103.00	IDR 97.00	3.08M
2026-06-18	IDR 101.00	-0.98%	IDR 104.00	IDR 111.00	IDR 94.00	11.42M
2026-06-17	IDR 102.00	+3.03%	IDR 133.00	IDR 133.00	IDR 100.00	68.15M
2026-06-15	IDR 99.00	+33.78%	IDR 75.00	IDR 99.00	IDR 75.00	34.35M
2026-06-12	IDR 74.00	+4.23%	IDR 72.00	IDR 79.00	IDR 71.00	4.40M
2026-06-11	IDR 71.00	-4.05%	IDR 75.00	IDR 78.00	IDR 71.00	3.87M
2026-06-10	IDR 74.00	+4.23%	IDR 73.00	IDR 86.00	IDR 70.00	21.69M
2026-06-09	IDR 71.00	+7.58%	IDR 67.00	IDR 79.00	IDR 60.00	27.30M
2026-06-08	IDR 66.00	-14.29%	IDR 75.00	IDR 75.00	IDR 66.00	16.49M
2026-06-05	IDR 77.00	-4.94%	IDR 81.00	IDR 83.00	IDR 74.00	4.18M
2026-06-04	IDR 81.00	-10.00%	IDR 91.00	IDR 93.00	IDR 77.00	5.12M
2026-06-03	IDR 90.00	-14.29%	IDR 105.00	IDR 106.00	IDR 90.00	7.03M
2026-06-02	IDR 105.00	+6.06%	IDR 99.00	IDR 105.00	IDR 99.00	3.92M
2026-05-29	IDR 99.00	+2.06%	IDR 95.00	IDR 102.00	IDR 95.00	2.96M
2026-05-28	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-27	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-26	IDR 97.00	0.00%	IDR 96.00	IDR 113.00	IDR 94.00	14.22M

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 76.00	0.00%	IDR 75.00	IDR 77.00	IDR 73.00	1.48M
2026-10-01	IDR 76.00	-1.30%	IDR 78.00	IDR 79.00	IDR 70.00	17.88M
2026-09-30	IDR 77.00	-1.28%	IDR 80.00	IDR 83.00	IDR 77.00	11.67M
2026-09-29	IDR 78.00	+4.00%	IDR 70.00	IDR 85.00	IDR 68.00	33.60M
2026-09-28	IDR 75.00	-14.77%	IDR 88.00	IDR 88.00	IDR 75.00	31.05M
2026-09-25	IDR 88.00	-11.11%	IDR 99.00	IDR 100.00	IDR 85.00	35.06M
2026-09-24	IDR 99.00	0.00%	IDR 101.00	IDR 101.00	IDR 97.00	6.91M
2026-09-23	IDR 99.00	-1.00%	IDR 98.00	IDR 101.00	IDR 95.00	24.82M
2026-09-22	IDR 100.00	-2.91%	IDR 104.00	IDR 107.00	IDR 95.00	27.52M
2026-09-21	IDR 103.00	+0.98%	IDR 103.00	IDR 104.00	IDR 101.00	7.72M
2026-09-18	IDR 102.00	-0.97%	IDR 104.00	IDR 105.00	IDR 101.00	18.19M
2026-09-17	IDR 103.00	-1.90%	IDR 105.00	IDR 111.00	IDR 102.00	78.89M
2026-09-16	IDR 105.00	+3.96%	IDR 101.00	IDR 108.00	IDR 100.00	49.72M
2026-09-15	IDR 101.00	+2.02%	IDR 99.00	IDR 102.00	IDR 98.00	9.98M
2026-09-14	IDR 99.00	-1.00%	IDR 100.00	IDR 105.00	IDR 97.00	41.62M
2026-09-11	IDR 100.00	-0.99%	IDR 101.00	IDR 101.00	IDR 95.00	16.25M
2026-09-10	IDR 101.00	-2.88%	IDR 105.00	IDR 105.00	IDR 101.00	17.16M
2026-09-09	IDR 104.00	+0.97%	IDR 103.00	IDR 110.00	IDR 102.00	44.32M
2026-09-08	IDR 103.00	0.00%	IDR 103.00	IDR 105.00	IDR 101.00	16.14M
2026-09-07	IDR 103.00	-0.96%	IDR 104.00	IDR 104.00	IDR 101.00	9.92M
2026-09-04	IDR 104.00	0.00%	IDR 103.00	IDR 105.00	IDR 101.00	18.49M
2026-09-03	IDR 104.00	+1.96%	IDR 104.00	IDR 105.00	IDR 101.00	45.27M
2026-09-02	IDR 102.00	+3.03%	IDR 100.00	IDR 108.00	IDR 98.00	82.97M
2026-09-01	IDR 99.00	0.00%	IDR 99.00	IDR 100.00	IDR 98.00	8.60M
2026-08-31	IDR 99.00	0.00%	IDR 100.00	IDR 101.00	IDR 97.00	7.43M
2026-08-28	IDR 99.00	-1.00%	IDR 101.00	IDR 101.00	IDR 96.00	13.72M
2026-08-27	IDR 100.00	+6.38%	IDR 94.00	IDR 109.00	IDR 94.00	105.52M
2026-08-26	IDR 94.00	-7.84%	IDR 102.00	IDR 103.00	IDR 94.00	18.13M
2026-08-24	IDR 102.00	-1.92%	IDR 104.00	IDR 111.00	IDR 101.00	46.95M
2026-08-21	IDR 104.00	+0.97%	IDR 103.00	IDR 105.00	IDR 101.00	12.45M
2026-08-20	IDR 103.00	+3.00%	IDR 101.00	IDR 104.00	IDR 99.00	7.17M
2026-08-19	IDR 100.00	-1.96%	IDR 102.00	IDR 102.00	IDR 100.00	7.54M
2026-08-18	IDR 102.00	+2.00%	IDR 100.00	IDR 104.00	IDR 100.00	8.11M
2026-08-14	IDR 100.00	-0.99%	IDR 102.00	IDR 102.00	IDR 100.00	3.20M
2026-08-13	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	3.50M
2026-08-12	IDR 101.00	+1.00%	IDR 100.00	IDR 105.00	IDR 100.00	11.21M
2026-08-11	IDR 100.00	-3.85%	IDR 103.00	IDR 104.00	IDR 98.00	8.35M
2026-08-10	IDR 104.00	+0.97%	IDR 105.00	IDR 109.00	IDR 103.00	12.98M
2026-08-07	IDR 103.00	-3.74%	IDR 107.00	IDR 107.00	IDR 100.00	24.15M
2026-08-06	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 106.00	10.20M
2026-08-05	IDR 108.00	0.00%	IDR 108.00	IDR 110.00	IDR 105.00	16.74M
2026-08-04	IDR 108.00	-0.92%	IDR 110.00	IDR 111.00	IDR 106.00	13.27M
2026-08-03	IDR 109.00	0.00%	IDR 111.00	IDR 111.00	IDR 107.00	9.35M
2026-07-31	IDR 109.00	-0.91%	IDR 113.00	IDR 113.00	IDR 107.00	9.84M
2026-07-30	IDR 110.00	+1.85%	IDR 110.00	IDR 113.00	IDR 105.00	11.53M
2026-07-29	IDR 108.00	-2.70%	IDR 111.00	IDR 113.00	IDR 105.00	11.07M
2026-07-28	IDR 111.00	0.00%	IDR 113.00	IDR 115.00	IDR 110.00	9.28M
2026-07-27	IDR 111.00	+0.91%	IDR 110.00	IDR 118.00	IDR 108.00	25.58M
2026-07-24	IDR 110.00	-2.65%	IDR 114.00	IDR 114.00	IDR 105.00	14.72M
2026-07-23	IDR 113.00	-0.88%	IDR 113.00	IDR 124.00	IDR 109.00	41.96M
2026-07-22	IDR 114.00	-14.29%	IDR 133.00	IDR 135.00	IDR 114.00	111.22M
2026-07-21	IDR 133.00	+26.67%	IDR 107.00	IDR 137.00	IDR 102.00	223.91M
2026-07-20	IDR 105.00	+3.96%	IDR 102.00	IDR 123.00	IDR 101.00	74.42M
2026-07-17	IDR 101.00	+2.02%	IDR 99.00	IDR 109.00	IDR 98.00	28.00M
2026-07-16	IDR 99.00	-1.00%	IDR 99.00	IDR 101.00	IDR 97.00	3.35M
2026-07-15	IDR 100.00	-0.99%	IDR 101.00	IDR 102.00	IDR 99.00	2.77M
2026-07-14	IDR 101.00	+2.02%	IDR 99.00	IDR 106.00	IDR 99.00	8.50M
2026-07-13	IDR 99.00	+3.13%	IDR 96.00	IDR 104.00	IDR 94.00	23.52M
2026-07-10	IDR 96.00	0.00%	IDR 97.00	IDR 98.00	IDR 94.00	1.78M
2026-07-09	IDR 96.00	-1.03%	IDR 97.00	IDR 105.00	IDR 95.00	13.65M
2026-07-08	IDR 97.00	-3.00%	IDR 101.00	IDR 101.00	IDR 97.00	3.11M
2026-07-07	IDR 100.00	-0.99%	IDR 101.00	IDR 102.00	IDR 98.00	5.58M
2026-07-06	IDR 101.00	+5.21%	IDR 98.00	IDR 117.00	IDR 96.00	57.51M
2026-07-03	IDR 96.00	+2.13%	IDR 95.00	IDR 103.00	IDR 91.00	14.33M
2026-07-02	IDR 94.00	-1.05%	IDR 98.00	IDR 98.00	IDR 90.00	3.16M
2026-07-01	IDR 95.00	+1.06%	IDR 94.00	IDR 98.00	IDR 93.00	3.10M
2026-06-30	IDR 94.00	0.00%	IDR 94.00	IDR 98.00	IDR 93.00	3.79M
2026-06-29	IDR 94.00	0.00%	IDR 94.00	IDR 104.00	IDR 91.00	10.61M
2026-06-26	IDR 94.00	-6.00%	IDR 101.00	IDR 102.00	IDR 91.00	7.56M
2026-06-25	IDR 100.00	+12.36%	IDR 89.00	IDR 108.00	IDR 85.00	37.27M
2026-06-24	IDR 89.00	-11.00%	IDR 101.00	IDR 102.00	IDR 89.00	3.84M
2026-06-23	IDR 100.00	+1.01%	IDR 97.00	IDR 101.00	IDR 95.00	2.51M
2026-06-22	IDR 99.00	+1.02%	IDR 101.00	IDR 106.00	IDR 96.00	5.16M
2026-06-19	IDR 98.00	-2.97%	IDR 102.00	IDR 103.00	IDR 97.00	3.08M
2026-06-18	IDR 101.00	-0.98%	IDR 104.00	IDR 111.00	IDR 94.00	11.42M
2026-06-17	IDR 102.00	+3.03%	IDR 133.00	IDR 133.00	IDR 100.00	68.15M
2026-06-15	IDR 99.00	+33.78%	IDR 75.00	IDR 99.00	IDR 75.00	34.35M
2026-06-12	IDR 74.00	+4.23%	IDR 72.00	IDR 79.00	IDR 71.00	4.40M
2026-06-11	IDR 71.00	-4.05%	IDR 75.00	IDR 78.00	IDR 71.00	3.87M
2026-06-10	IDR 74.00	+4.23%	IDR 73.00	IDR 86.00	IDR 70.00	21.69M
2026-06-09	IDR 71.00	+7.58%	IDR 67.00	IDR 79.00	IDR 60.00	27.30M
2026-06-08	IDR 66.00	-14.29%	IDR 75.00	IDR 75.00	IDR 66.00	16.49M
2026-06-05	IDR 77.00	-4.94%	IDR 81.00	IDR 83.00	IDR 74.00	4.18M
2026-06-04	IDR 81.00	-10.00%	IDR 91.00	IDR 93.00	IDR 77.00	5.12M
2026-06-03	IDR 90.00	-14.29%	IDR 105.00	IDR 106.00	IDR 90.00	7.03M
2026-06-02	IDR 105.00	+6.06%	IDR 99.00	IDR 105.00	IDR 99.00	3.92M
2026-05-29	IDR 99.00	+2.06%	IDR 95.00	IDR 102.00	IDR 95.00	2.96M
2026-05-28	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-27	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-26	IDR 97.00	0.00%	IDR 96.00	IDR 113.00	IDR 94.00	14.22M