PT Trimegah Karya Pratama Tbk UVCR

IDX · Indonesia · Technology Services

IDR 264.00+12.00 (+4.76%)

Market closed· Oct 1, 2026, 9:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 264.00	+4.76%	IDR 252.00	IDR 264.00	IDR 248.00	74.91M
2026-09-30	IDR 252.00	-2.33%	IDR 252.00	IDR 274.00	IDR 242.00	165.60M
2026-09-29	IDR 258.00	+10.26%	IDR 234.00	IDR 260.00	IDR 216.00	132.13M
2026-09-28	IDR 234.00	+17.00%	IDR 204.00	IDR 238.00	IDR 195.00	221.24M
2026-09-25	IDR 200.00	+12.99%	IDR 180.00	IDR 200.00	IDR 178.00	293.21M
2026-09-24	IDR 177.00	+2.91%	IDR 172.00	IDR 178.00	IDR 166.00	121.70M
2026-09-23	IDR 172.00	0.00%	IDR 172.00	IDR 179.00	IDR 166.00	129.70M
2026-09-22	IDR 172.00	-8.51%	IDR 188.00	IDR 188.00	IDR 163.00	105.36M
2026-09-21	IDR 188.00	+5.62%	IDR 179.00	IDR 192.00	IDR 179.00	131.72M
2026-09-18	IDR 178.00	+2.30%	IDR 174.00	IDR 182.00	IDR 172.00	118.02M
2026-09-17	IDR 174.00	+2.35%	IDR 175.00	IDR 177.00	IDR 165.00	103.87M
2026-09-16	IDR 170.00	-1.73%	IDR 173.00	IDR 176.00	IDR 164.00	131.79M
2026-09-15	IDR 173.00	+11.61%	IDR 155.00	IDR 173.00	IDR 151.00	178.63M
2026-09-14	IDR 155.00	0.00%	IDR 155.00	IDR 159.00	IDR 150.00	47.08M
2026-09-11	IDR 155.00	-1.27%	IDR 157.00	IDR 157.00	IDR 150.00	49.33M
2026-09-10	IDR 157.00	-2.48%	IDR 162.00	IDR 165.00	IDR 156.00	87.36M
2026-09-09	IDR 161.00	+7.33%	IDR 151.00	IDR 164.00	IDR 150.00	102.59M
2026-09-08	IDR 150.00	-1.32%	IDR 153.00	IDR 154.00	IDR 148.00	33.91M
2026-09-07	IDR 152.00	+4.11%	IDR 147.00	IDR 152.00	IDR 142.00	60.52M
2026-09-04	IDR 146.00	-1.35%	IDR 149.00	IDR 151.00	IDR 143.00	28.84M
2026-09-03	IDR 148.00	-3.27%	IDR 153.00	IDR 155.00	IDR 147.00	60.84M
2026-09-02	IDR 153.00	+9.29%	IDR 141.00	IDR 153.00	IDR 139.00	101.15M
2026-09-01	IDR 140.00	-0.71%	IDR 141.00	IDR 141.00	IDR 139.00	18.94M
2026-08-31	IDR 141.00	0.00%	IDR 141.00	IDR 142.00	IDR 138.00	24.08M
2026-08-28	IDR 141.00	+0.71%	IDR 140.00	IDR 141.00	IDR 135.00	54.51M
2026-08-27	IDR 140.00	+2.19%	IDR 138.00	IDR 140.00	IDR 134.00	39.97M
2026-08-26	IDR 137.00	-3.52%	IDR 142.00	IDR 143.00	IDR 136.00	34.99M
2026-08-24	IDR 142.00	+0.71%	IDR 141.00	IDR 144.00	IDR 135.00	52.71M
2026-08-21	IDR 141.00	-0.70%	IDR 143.00	IDR 143.00	IDR 140.00	25.29M
2026-08-20	IDR 142.00	-0.70%	IDR 144.00	IDR 146.00	IDR 141.00	40.81M
2026-08-19	IDR 143.00	+2.88%	IDR 139.00	IDR 146.00	IDR 129.00	37.81M
2026-08-18	IDR 139.00	-4.14%	IDR 145.00	IDR 145.00	IDR 139.00	51.48M
2026-08-14	IDR 145.00	-0.68%	IDR 146.00	IDR 146.00	IDR 143.00	23.12M
2026-08-13	IDR 146.00	0.00%	IDR 146.00	IDR 147.00	IDR 142.00	23.22M
2026-08-12	IDR 146.00	0.00%	IDR 147.00	IDR 148.00	IDR 144.00	48.90M
2026-08-11	IDR 146.00	-3.31%	IDR 151.00	IDR 151.00	IDR 144.00	20.52M
2026-08-10	IDR 151.00	-4.43%	IDR 158.00	IDR 160.00	IDR 148.00	39.14M
2026-08-07	IDR 158.00	+2.60%	IDR 155.00	IDR 159.00	IDR 152.00	42.71M
2026-08-06	IDR 154.00	-0.65%	IDR 155.00	IDR 157.00	IDR 153.00	20.06M
2026-08-05	IDR 155.00	+1.31%	IDR 154.00	IDR 157.00	IDR 150.00	21.68M
2026-08-04	IDR 153.00	+4.08%	IDR 149.00	IDR 153.00	IDR 147.00	38.04M
2026-08-03	IDR 147.00	0.00%	IDR 147.00	IDR 150.00	IDR 143.00	21.08M
2026-07-31	IDR 147.00	0.00%	IDR 151.00	IDR 153.00	IDR 146.00	26.04M
2026-07-30	IDR 147.00	-2.00%	IDR 151.00	IDR 152.00	IDR 145.00	41.75M
2026-07-29	IDR 150.00	-3.85%	IDR 156.00	IDR 158.00	IDR 148.00	33.36M
2026-07-28	IDR 156.00	+1.30%	IDR 155.00	IDR 157.00	IDR 151.00	20.96M
2026-07-27	IDR 154.00	+4.76%	IDR 147.00	IDR 168.00	IDR 144.00	134.82M
2026-07-24	IDR 147.00	0.00%	IDR 146.00	IDR 148.00	IDR 139.00	24.35M
2026-07-23	IDR 147.00	-2.00%	IDR 148.00	IDR 149.00	IDR 143.00	30.72M
2026-07-22	IDR 150.00	-3.85%	IDR 157.00	IDR 158.00	IDR 145.00	65.66M
2026-07-21	IDR 156.00	+10.64%	IDR 141.00	IDR 158.00	IDR 139.00	78.69M
2026-07-20	IDR 141.00	+1.44%	IDR 139.00	IDR 145.00	IDR 138.00	32.43M
2026-07-17	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 137.00	34.58M
2026-07-16	IDR 139.00	+2.21%	IDR 137.00	IDR 142.00	IDR 136.00	55.79M
2026-07-15	IDR 136.00	+1.49%	IDR 135.00	IDR 138.00	IDR 133.00	36.96M
2026-07-14	IDR 134.00	-1.47%	IDR 136.00	IDR 136.00	IDR 132.00	43.41M
2026-07-13	IDR 136.00	+3.03%	IDR 133.00	IDR 137.00	IDR 131.00	43.33M
2026-07-10	IDR 132.00	+1.54%	IDR 131.00	IDR 134.00	IDR 129.00	38.19M
2026-07-09	IDR 130.00	+1.56%	IDR 130.00	IDR 138.00	IDR 125.00	104.62M
2026-07-08	IDR 128.00	-0.78%	IDR 127.00	IDR 130.00	IDR 124.00	42.17M
2026-07-07	IDR 129.00	-1.53%	IDR 132.00	IDR 133.00	IDR 126.00	42.21M
2026-07-06	IDR 131.00	+1.55%	IDR 130.00	IDR 133.00	IDR 126.00	31.30M
2026-07-03	IDR 129.00	-0.77%	IDR 133.00	IDR 133.00	IDR 127.00	55.56M
2026-07-02	IDR 130.00	+5.69%	IDR 123.00	IDR 143.00	IDR 118.00	111.46M
2026-07-01	IDR 123.00	+1.65%	IDR 121.00	IDR 131.00	IDR 118.00	70.11M
2026-06-30	IDR 121.00	-10.37%	IDR 115.00	IDR 142.00	IDR 115.00	153.47M
2026-06-29	IDR 135.00	-14.56%	IDR 135.00	IDR 135.00	IDR 135.00	14.21M
2026-06-26	IDR 158.00	-14.59%	IDR 188.00	IDR 189.00	IDR 158.00	57.65M
2026-06-25	IDR 185.00	+0.54%	IDR 185.00	IDR 204.00	IDR 182.00	252.44M
2026-06-24	IDR 184.00	-3.66%	IDR 191.00	IDR 200.00	IDR 182.00	119.72M
2026-06-23	IDR 191.00	-0.52%	IDR 194.00	IDR 195.00	IDR 185.00	88.02M
2026-06-22	IDR 192.00	+3.78%	IDR 186.00	IDR 195.00	IDR 182.00	105.48M
2026-06-19	IDR 185.00	-1.60%	IDR 190.00	IDR 190.00	IDR 182.00	83.65M
2026-06-18	IDR 188.00	+3.87%	IDR 181.00	IDR 196.00	IDR 181.00	170.73M
2026-06-17	IDR 181.00	-6.22%	IDR 196.00	IDR 198.00	IDR 177.00	147.62M
2026-06-15	IDR 193.00	+10.29%	IDR 177.00	IDR 199.00	IDR 176.00	215.76M
2026-06-12	IDR 175.00	-2.78%	IDR 190.00	IDR 193.00	IDR 168.00	201.73M
2026-06-11	IDR 180.00	+34.33%	IDR 135.00	IDR 180.00	IDR 130.00	447.29M
2026-06-10	IDR 134.00	+0.75%	IDR 133.00	IDR 138.00	IDR 128.00	83.55M
2026-06-09	IDR 133.00	-7.64%	IDR 142.00	IDR 149.00	IDR 129.00	182.40M
2026-06-08	IDR 144.00	-14.79%	IDR 167.00	IDR 167.00	IDR 144.00	106.82M
2026-06-05	IDR 169.00	-12.44%	IDR 190.00	IDR 190.00	IDR 165.00	30.19M
2026-06-04	IDR 193.00	-14.60%	IDR 226.00	IDR 228.00	IDR 193.00	113.40M
2026-06-03	IDR 226.00	-6.61%	IDR 242.00	IDR 242.00	IDR 226.00	83.88M
2026-06-02	IDR 242.00	+1.68%	IDR 238.00	IDR 250.00	IDR 236.00	132.88M
2026-05-29	IDR 238.00	+8.18%	IDR 220.00	IDR 240.00	IDR 220.00	96.78M
2026-05-28	IDR 220.00	0.00%	IDR 220.00	IDR 220.00	IDR 220.00	0
2026-05-27	IDR 220.00	0.00%	IDR 220.00	IDR 220.00	IDR 220.00	0
2026-05-26	IDR 220.00	-5.98%	IDR 234.00	IDR 238.00	IDR 220.00	42.73M
2026-05-25	IDR 234.00	+2.63%	IDR 230.00	IDR 240.00	IDR 228.00	48.16M

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 264.00	+4.76%	IDR 252.00	IDR 264.00	IDR 248.00	74.91M
2026-09-30	IDR 252.00	-2.33%	IDR 252.00	IDR 274.00	IDR 242.00	165.60M
2026-09-29	IDR 258.00	+10.26%	IDR 234.00	IDR 260.00	IDR 216.00	132.13M
2026-09-28	IDR 234.00	+17.00%	IDR 204.00	IDR 238.00	IDR 195.00	221.24M
2026-09-25	IDR 200.00	+12.99%	IDR 180.00	IDR 200.00	IDR 178.00	293.21M
2026-09-24	IDR 177.00	+2.91%	IDR 172.00	IDR 178.00	IDR 166.00	121.70M
2026-09-23	IDR 172.00	0.00%	IDR 172.00	IDR 179.00	IDR 166.00	129.70M
2026-09-22	IDR 172.00	-8.51%	IDR 188.00	IDR 188.00	IDR 163.00	105.36M
2026-09-21	IDR 188.00	+5.62%	IDR 179.00	IDR 192.00	IDR 179.00	131.72M
2026-09-18	IDR 178.00	+2.30%	IDR 174.00	IDR 182.00	IDR 172.00	118.02M
2026-09-17	IDR 174.00	+2.35%	IDR 175.00	IDR 177.00	IDR 165.00	103.87M
2026-09-16	IDR 170.00	-1.73%	IDR 173.00	IDR 176.00	IDR 164.00	131.79M
2026-09-15	IDR 173.00	+11.61%	IDR 155.00	IDR 173.00	IDR 151.00	178.63M
2026-09-14	IDR 155.00	0.00%	IDR 155.00	IDR 159.00	IDR 150.00	47.08M
2026-09-11	IDR 155.00	-1.27%	IDR 157.00	IDR 157.00	IDR 150.00	49.33M
2026-09-10	IDR 157.00	-2.48%	IDR 162.00	IDR 165.00	IDR 156.00	87.36M
2026-09-09	IDR 161.00	+7.33%	IDR 151.00	IDR 164.00	IDR 150.00	102.59M
2026-09-08	IDR 150.00	-1.32%	IDR 153.00	IDR 154.00	IDR 148.00	33.91M
2026-09-07	IDR 152.00	+4.11%	IDR 147.00	IDR 152.00	IDR 142.00	60.52M
2026-09-04	IDR 146.00	-1.35%	IDR 149.00	IDR 151.00	IDR 143.00	28.84M
2026-09-03	IDR 148.00	-3.27%	IDR 153.00	IDR 155.00	IDR 147.00	60.84M
2026-09-02	IDR 153.00	+9.29%	IDR 141.00	IDR 153.00	IDR 139.00	101.15M
2026-09-01	IDR 140.00	-0.71%	IDR 141.00	IDR 141.00	IDR 139.00	18.94M
2026-08-31	IDR 141.00	0.00%	IDR 141.00	IDR 142.00	IDR 138.00	24.08M
2026-08-28	IDR 141.00	+0.71%	IDR 140.00	IDR 141.00	IDR 135.00	54.51M
2026-08-27	IDR 140.00	+2.19%	IDR 138.00	IDR 140.00	IDR 134.00	39.97M
2026-08-26	IDR 137.00	-3.52%	IDR 142.00	IDR 143.00	IDR 136.00	34.99M
2026-08-24	IDR 142.00	+0.71%	IDR 141.00	IDR 144.00	IDR 135.00	52.71M
2026-08-21	IDR 141.00	-0.70%	IDR 143.00	IDR 143.00	IDR 140.00	25.29M
2026-08-20	IDR 142.00	-0.70%	IDR 144.00	IDR 146.00	IDR 141.00	40.81M
2026-08-19	IDR 143.00	+2.88%	IDR 139.00	IDR 146.00	IDR 129.00	37.81M
2026-08-18	IDR 139.00	-4.14%	IDR 145.00	IDR 145.00	IDR 139.00	51.48M
2026-08-14	IDR 145.00	-0.68%	IDR 146.00	IDR 146.00	IDR 143.00	23.12M
2026-08-13	IDR 146.00	0.00%	IDR 146.00	IDR 147.00	IDR 142.00	23.22M
2026-08-12	IDR 146.00	0.00%	IDR 147.00	IDR 148.00	IDR 144.00	48.90M
2026-08-11	IDR 146.00	-3.31%	IDR 151.00	IDR 151.00	IDR 144.00	20.52M
2026-08-10	IDR 151.00	-4.43%	IDR 158.00	IDR 160.00	IDR 148.00	39.14M
2026-08-07	IDR 158.00	+2.60%	IDR 155.00	IDR 159.00	IDR 152.00	42.71M
2026-08-06	IDR 154.00	-0.65%	IDR 155.00	IDR 157.00	IDR 153.00	20.06M
2026-08-05	IDR 155.00	+1.31%	IDR 154.00	IDR 157.00	IDR 150.00	21.68M
2026-08-04	IDR 153.00	+4.08%	IDR 149.00	IDR 153.00	IDR 147.00	38.04M
2026-08-03	IDR 147.00	0.00%	IDR 147.00	IDR 150.00	IDR 143.00	21.08M
2026-07-31	IDR 147.00	0.00%	IDR 151.00	IDR 153.00	IDR 146.00	26.04M
2026-07-30	IDR 147.00	-2.00%	IDR 151.00	IDR 152.00	IDR 145.00	41.75M
2026-07-29	IDR 150.00	-3.85%	IDR 156.00	IDR 158.00	IDR 148.00	33.36M
2026-07-28	IDR 156.00	+1.30%	IDR 155.00	IDR 157.00	IDR 151.00	20.96M
2026-07-27	IDR 154.00	+4.76%	IDR 147.00	IDR 168.00	IDR 144.00	134.82M
2026-07-24	IDR 147.00	0.00%	IDR 146.00	IDR 148.00	IDR 139.00	24.35M
2026-07-23	IDR 147.00	-2.00%	IDR 148.00	IDR 149.00	IDR 143.00	30.72M
2026-07-22	IDR 150.00	-3.85%	IDR 157.00	IDR 158.00	IDR 145.00	65.66M
2026-07-21	IDR 156.00	+10.64%	IDR 141.00	IDR 158.00	IDR 139.00	78.69M
2026-07-20	IDR 141.00	+1.44%	IDR 139.00	IDR 145.00	IDR 138.00	32.43M
2026-07-17	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 137.00	34.58M
2026-07-16	IDR 139.00	+2.21%	IDR 137.00	IDR 142.00	IDR 136.00	55.79M
2026-07-15	IDR 136.00	+1.49%	IDR 135.00	IDR 138.00	IDR 133.00	36.96M
2026-07-14	IDR 134.00	-1.47%	IDR 136.00	IDR 136.00	IDR 132.00	43.41M
2026-07-13	IDR 136.00	+3.03%	IDR 133.00	IDR 137.00	IDR 131.00	43.33M
2026-07-10	IDR 132.00	+1.54%	IDR 131.00	IDR 134.00	IDR 129.00	38.19M
2026-07-09	IDR 130.00	+1.56%	IDR 130.00	IDR 138.00	IDR 125.00	104.62M
2026-07-08	IDR 128.00	-0.78%	IDR 127.00	IDR 130.00	IDR 124.00	42.17M
2026-07-07	IDR 129.00	-1.53%	IDR 132.00	IDR 133.00	IDR 126.00	42.21M
2026-07-06	IDR 131.00	+1.55%	IDR 130.00	IDR 133.00	IDR 126.00	31.30M
2026-07-03	IDR 129.00	-0.77%	IDR 133.00	IDR 133.00	IDR 127.00	55.56M
2026-07-02	IDR 130.00	+5.69%	IDR 123.00	IDR 143.00	IDR 118.00	111.46M
2026-07-01	IDR 123.00	+1.65%	IDR 121.00	IDR 131.00	IDR 118.00	70.11M
2026-06-30	IDR 121.00	-10.37%	IDR 115.00	IDR 142.00	IDR 115.00	153.47M
2026-06-29	IDR 135.00	-14.56%	IDR 135.00	IDR 135.00	IDR 135.00	14.21M
2026-06-26	IDR 158.00	-14.59%	IDR 188.00	IDR 189.00	IDR 158.00	57.65M
2026-06-25	IDR 185.00	+0.54%	IDR 185.00	IDR 204.00	IDR 182.00	252.44M
2026-06-24	IDR 184.00	-3.66%	IDR 191.00	IDR 200.00	IDR 182.00	119.72M
2026-06-23	IDR 191.00	-0.52%	IDR 194.00	IDR 195.00	IDR 185.00	88.02M
2026-06-22	IDR 192.00	+3.78%	IDR 186.00	IDR 195.00	IDR 182.00	105.48M
2026-06-19	IDR 185.00	-1.60%	IDR 190.00	IDR 190.00	IDR 182.00	83.65M
2026-06-18	IDR 188.00	+3.87%	IDR 181.00	IDR 196.00	IDR 181.00	170.73M
2026-06-17	IDR 181.00	-6.22%	IDR 196.00	IDR 198.00	IDR 177.00	147.62M
2026-06-15	IDR 193.00	+10.29%	IDR 177.00	IDR 199.00	IDR 176.00	215.76M
2026-06-12	IDR 175.00	-2.78%	IDR 190.00	IDR 193.00	IDR 168.00	201.73M
2026-06-11	IDR 180.00	+34.33%	IDR 135.00	IDR 180.00	IDR 130.00	447.29M
2026-06-10	IDR 134.00	+0.75%	IDR 133.00	IDR 138.00	IDR 128.00	83.55M
2026-06-09	IDR 133.00	-7.64%	IDR 142.00	IDR 149.00	IDR 129.00	182.40M
2026-06-08	IDR 144.00	-14.79%	IDR 167.00	IDR 167.00	IDR 144.00	106.82M
2026-06-05	IDR 169.00	-12.44%	IDR 190.00	IDR 190.00	IDR 165.00	30.19M
2026-06-04	IDR 193.00	-14.60%	IDR 226.00	IDR 228.00	IDR 193.00	113.40M
2026-06-03	IDR 226.00	-6.61%	IDR 242.00	IDR 242.00	IDR 226.00	83.88M
2026-06-02	IDR 242.00	+1.68%	IDR 238.00	IDR 250.00	IDR 236.00	132.88M
2026-05-29	IDR 238.00	+8.18%	IDR 220.00	IDR 240.00	IDR 220.00	96.78M
2026-05-28	IDR 220.00	0.00%	IDR 220.00	IDR 220.00	IDR 220.00	0
2026-05-27	IDR 220.00	0.00%	IDR 220.00	IDR 220.00	IDR 220.00	0
2026-05-26	IDR 220.00	-5.98%	IDR 234.00	IDR 238.00	IDR 220.00	42.73M
2026-05-25	IDR 234.00	+2.63%	IDR 230.00	IDR 240.00	IDR 228.00	48.16M