Price History - TRON

Kembali ke Company
Ticker: TRON
Company: PT Teknologi Karya Digital Nusa Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 77.00 78.00 74.00 76.00 2,571,500 0
08-Oct-2026 81.00 81.00 77.00 77.00 2,778,000 0
07-Oct-2026 82.00 82.00 78.00 80.00 4,701,700 0
06-Oct-2026 80.00 83.00 80.00 82.00 9,036,100 0
05-Oct-2026 79.00 81.00 76.00 79.00 7,081,700 0
02-Oct-2026 75.00 77.00 73.00 76.00 3,183,300 0
01-Oct-2026 78.00 79.00 70.00 76.00 17,883,900 0
30-Sep-2026 80.00 83.00 77.00 77.00 11,669,200 0
29-Sep-2026 70.00 85.00 68.00 78.00 33,604,700 0
28-Sep-2026 88.00 88.00 75.00 75.00 31,045,200 0
25-Sep-2026 99.00 100.00 85.00 88.00 35,061,000 0
24-Sep-2026 101.00 101.00 97.00 99.00 6,911,300 0
23-Sep-2026 98.00 101.00 95.00 99.00 24,816,700 0
22-Sep-2026 104.00 107.00 95.00 100.00 27,519,700 0
21-Sep-2026 103.00 104.00 101.00 103.00 7,723,000 0
18-Sep-2026 104.00 105.00 101.00 102.00 18,185,400 0
17-Sep-2026 105.00 111.00 102.00 103.00 78,890,400 0
16-Sep-2026 101.00 108.00 100.00 105.00 49,719,300 0
15-Sep-2026 99.00 102.00 98.00 101.00 9,977,800 0
14-Sep-2026 100.00 105.00 97.00 99.00 41,615,500 0
11-Sep-2026 101.00 101.00 95.00 100.00 16,251,000 0
10-Sep-2026 105.00 105.00 101.00 101.00 17,160,300 0
09-Sep-2026 103.00 110.00 102.00 104.00 44,321,200 0
08-Sep-2026 103.00 105.00 101.00 103.00 16,136,800 0
07-Sep-2026 104.00 104.00 101.00 103.00 9,918,300 0
04-Sep-2026 103.00 105.00 101.00 104.00 18,485,700 0
03-Sep-2026 104.00 105.00 101.00 104.00 45,274,100 0
02-Sep-2026 100.00 108.00 98.00 102.00 82,968,400 0
01-Sep-2026 99.00 100.00 98.00 99.00 8,595,300 0
31-Aug-2026 100.00 101.00 97.00 99.00 7,427,500 0
28-Aug-2026 101.00 101.00 96.00 99.00 13,723,400 0
27-Aug-2026 94.00 109.00 94.00 100.00 105,523,700 0
26-Aug-2026 102.00 103.00 94.00 94.00 18,134,300 0
24-Aug-2026 104.00 111.00 101.00 102.00 46,949,500 0
21-Aug-2026 103.00 105.00 101.00 104.00 12,453,800 0
20-Aug-2026 101.00 104.00 99.00 103.00 7,167,800 0
19-Aug-2026 102.00 102.00 100.00 100.00 7,543,800 0
18-Aug-2026 100.00 104.00 100.00 102.00 8,105,500 0
14-Aug-2026 102.00 102.00 100.00 100.00 3,196,300 0
13-Aug-2026 101.00 103.00 99.00 101.00 3,500,800 0
12-Aug-2026 100.00 105.00 100.00 101.00 11,214,100 0
11-Aug-2026 103.00 104.00 98.00 100.00 8,349,100 0
10-Aug-2026 105.00 109.00 103.00 104.00 12,980,000 0
07-Aug-2026 107.00 107.00 100.00 103.00 24,152,800 0
06-Aug-2026 108.00 109.00 106.00 107.00 10,198,100 0
05-Aug-2026 108.00 110.00 105.00 108.00 16,735,200 0
04-Aug-2026 110.00 111.00 106.00 108.00 13,274,200 0
03-Aug-2026 111.00 111.00 107.00 109.00 9,351,500 0
31-Jul-2026 113.00 113.00 107.00 109.00 9,843,700 0
30-Jul-2026 110.00 113.00 105.00 110.00 11,525,400 0
29-Jul-2026 111.00 113.00 105.00 108.00 11,073,800 0
28-Jul-2026 113.00 115.00 110.00 111.00 9,281,100 0
27-Jul-2026 110.00 118.00 108.00 111.00 25,584,600 0
24-Jul-2026 114.00 114.00 105.00 110.00 14,724,200 0
23-Jul-2026 113.00 124.00 109.00 113.00 41,961,300 0
22-Jul-2026 133.00 135.00 114.00 114.00 111,218,600 0
21-Jul-2026 107.00 137.00 102.00 133.00 223,905,900 0
20-Jul-2026 102.00 123.00 101.00 105.00 74,417,100 0
17-Jul-2026 99.00 109.00 98.00 101.00 28,004,300 0
16-Jul-2026 99.00 101.00 97.00 99.00 3,352,900 0
15-Jul-2026 101.00 102.00 99.00 100.00 2,772,200 0
14-Jul-2026 99.00 106.00 99.00 101.00 8,500,600 0
13-Jul-2026 96.00 104.00 94.00 99.00 23,522,300 0
10-Jul-2026 97.00 98.00 94.00 96.00 1,781,600 0
09-Jul-2026 97.00 105.00 95.00 96.00 13,647,200 0
08-Jul-2026 101.00 101.00 97.00 97.00 3,109,000 0
07-Jul-2026 101.00 102.00 98.00 100.00 5,576,200 0
06-Jul-2026 98.00 117.00 96.00 101.00 57,510,200 0
03-Jul-2026 95.00 103.00 91.00 96.00 14,327,300 0
02-Jul-2026 98.00 98.00 90.00 94.00 3,163,900 0
01-Jul-2026 94.00 98.00 93.00 95.00 3,101,000 0
30-Jun-2026 94.00 98.00 93.00 94.00 3,788,900 0
29-Jun-2026 94.00 104.00 91.00 94.00 10,613,300 0
26-Jun-2026 101.00 102.00 91.00 94.00 7,562,300 0
25-Jun-2026 89.00 108.00 85.00 100.00 37,267,700 0
24-Jun-2026 101.00 102.00 89.00 89.00 3,844,200 0
23-Jun-2026 97.00 101.00 95.00 100.00 2,512,100 0
22-Jun-2026 101.00 106.00 96.00 99.00 5,155,200 0
19-Jun-2026 102.00 103.00 97.00 98.00 3,079,800 0
18-Jun-2026 104.00 111.00 94.00 101.00 11,417,000 0
17-Jun-2026 133.00 133.00 100.00 102.00 68,151,900 0
15-Jun-2026 75.00 99.00 75.00 99.00 34,353,300 0
12-Jun-2026 72.00 79.00 71.00 74.00 4,403,400 0
11-Jun-2026 75.00 78.00 71.00 71.00 3,867,700 0
10-Jun-2026 73.00 86.00 70.00 74.00 21,685,500 0
09-Jun-2026 67.00 79.00 60.00 71.00 27,303,700 0
08-Jun-2026 75.00 75.00 66.00 66.00 16,490,300 0
05-Jun-2026 81.00 83.00 74.00 77.00 4,176,500 0
04-Jun-2026 91.00 93.00 77.00 81.00 5,124,300 0
03-Jun-2026 105.00 106.00 90.00 90.00 7,032,900 0
02-Jun-2026 99.00 105.00 99.00 105.00 3,923,600 0
29-May-2026 95.00 102.00 95.00 99.00 2,960,600 0
28-May-2026 97.00 97.00 97.00 97.00 0 0
27-May-2026 97.00 97.00 97.00 97.00 0 0
26-May-2026 96.00 113.00 94.00 97.00 14,222,500 0
25-May-2026 99.00 103.00 97.00 97.00 4,657,900 0
22-May-2026 99.00 104.00 95.00 99.00 5,896,000 0
21-May-2026 105.00 117.00 98.00 99.00 7,282,600 0
20-May-2026 109.00 119.00 102.00 104.00 8,270,300 0
19-May-2026 113.00 144.00 102.00 109.00 64,235,700 0