Stock listing
IDX:BLOG PT Trimitra Trans Persada Tbk Saham
Follow PT Trimitra Trans Persada Tbk into a list and get an email when it puts out news.
Share price · IDX:BLOG
320.00 IDR +6.00 (+1.9%)
Close on Nov 2, 2026
- Day range
- 308.00 – 320.00 IDRNov 2, 2026
- Volume
- 168,400 sharesNov 2, 2026
- Market cap
- 1.08T IDRAt the close on Nov 2, 2026 · price × 3.38B shares outstanding
- 52-week range
- 286.00 – 510.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 141.8M IDRMedian day 285,450 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:BLOG · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 320.00 | +6.00 | +1.9% | 314.00 | 320.00 | 308.00 | 168,400 | |
| 314.00 | 0.00 | 0.0% | 312.00 | 320.00 | 310.00 | 80,000 | |
| 314.00 | -16.00 | -4.8% | 332.00 | 332.00 | 308.00 | 464,400 | |
| 330.00 | +2.00 | +0.6% | 330.00 | 332.00 | 324.00 | 361,900 | |
| 328.00 | +4.00 | +1.2% | 324.00 | 352.00 | 320.00 | 414,400 | |
| 324.00 | -6.00 | -1.8% | 330.00 | 340.00 | 320.00 | 115,400 | |
| 330.00 | 0.00 | 0.0% | 330.00 | 336.00 | 322.00 | 255,900 | |
| 330.00 | -4.00 | -1.2% | 322.00 | 330.00 | 320.00 | 221,500 | |
| 334.00 | +10.00 | +3.1% | 324.00 | 334.00 | 320.00 | 386,000 | |
| 324.00 | +26.00 | +8.7% | 298.00 | 330.00 | 298.00 | 288,500 | |
| 298.00 | -8.00 | -2.6% | 306.00 | 318.00 | 286.00 | 883,900 | |
| 306.00 | -46.00 | -13.1% | 338.00 | 338.00 | 300.00 | 1,344,600 | |
| 352.00 | -6.00 | -1.7% | 358.00 | 362.00 | 346.00 | 625,500 | |
| 358.00 | -2.00 | -0.6% | 360.00 | 364.00 | 358.00 | 95,400 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 360.00 | 356.00 | 52,100 | |
| 360.00 | 0.00 | 0.0% | 356.00 | 366.00 | 354.00 | 130,600 | |
| 360.00 | +4.00 | +1.1% | 356.00 | 370.00 | 354.00 | 218,500 | |
| 356.00 | -4.00 | -1.1% | 360.00 | 360.00 | 356.00 | 51,500 | |
| 360.00 | +2.00 | +0.6% | 358.00 | 362.00 | 358.00 | 60,500 | |
| 358.00 | -4.00 | -1.1% | 362.00 | 366.00 | 356.00 | 114,200 | |
| 362.00 | +8.00 | +2.3% | 354.00 | 364.00 | 354.00 | 130,100 | |
| 354.00 | +12.00 | +3.5% | 346.00 | 354.00 | 342.00 | 89,600 | |
| 342.00 | -14.00 | -3.9% | 332.00 | 350.00 | 332.00 | 1,306,700 | |
| 356.00 | -2.00 | -0.6% | 356.00 | 360.00 | 354.00 | 102,000 | |
| 358.00 | +2.00 | +0.6% | 356.00 | 358.00 | 352.00 | 233,600 | |
| 356.00 | -2.00 | -0.6% | 358.00 | 362.00 | 354.00 | 328,700 | |
| 358.00 | -2.00 | -0.6% | 364.00 | 364.00 | 356.00 | 76,900 | |
| 360.00 | -6.00 | -1.6% | 366.00 | 366.00 | 360.00 | 228,000 | |
| 366.00 | +6.00 | +1.7% | 360.00 | 376.00 | 360.00 | 1,232,300 | |
| 360.00 | -4.00 | -1.1% | 364.00 | 364.00 | 356.00 | 336,800 | |
| 364.00 | -2.00 | -0.5% | 366.00 | 368.00 | 360.00 | 126,800 | |
| 366.00 | +2.00 | +0.5% | 368.00 | 368.00 | 360.00 | 248,500 | |
| 364.00 | +2.00 | +0.6% | 362.00 | 366.00 | 360.00 | 75,800 | |
| 362.00 | -4.00 | -1.1% | 366.00 | 368.00 | 360.00 | 307,700 | |
| 366.00 | +2.00 | +0.5% | 364.00 | 368.00 | 364.00 | 106,400 | |
| 364.00 | 0.00 | 0.0% | 368.00 | 368.00 | 362.00 | 306,300 | |
| 364.00 | 0.00 | 0.0% | 364.00 | 366.00 | 360.00 | 1,052,600 | |
| 364.00 | -8.00 | -2.2% | 372.00 | 378.00 | 360.00 | 1,461,500 | |
| 372.00 | -6.00 | -1.6% | 380.00 | 380.00 | 372.00 | 1,345,900 | |
| 378.00 | 0.00 | 0.0% | 378.00 | 380.00 | 376.00 | 384,800 | |
| 378.00 | -4.00 | -1.0% | 380.00 | 382.00 | 376.00 | 896,400 | |
| 382.00 | +2.00 | +0.5% | 380.00 | 384.00 | 378.00 | 1,098,100 | |
| 380.00 | +2.00 | +0.5% | 380.00 | 380.00 | 378.00 | 282,400 | |
| 378.00 | -6.00 | -1.6% | 380.00 | 382.00 | 378.00 | 377,700 | |
| 384.00 | +2.00 | +0.5% | 382.00 | 386.00 | 380.00 | 633,400 | |
| 382.00 | 0.00 | 0.0% | 382.00 | 386.00 | 380.00 | 427,600 | |
| 382.00 | -2.00 | -0.5% | 384.00 | 388.00 | 380.00 | 126,900 | |
| 384.00 | +4.00 | +1.1% | 380.00 | 386.00 | 380.00 | 84,600 | |
| 380.00 | -4.00 | -1.0% | 384.00 | 386.00 | 376.00 | 633,100 | |
| 384.00 | 0.00 | 0.0% | 384.00 | 384.00 | 384.00 | 0 | |
| 384.00 | +2.00 | +0.5% | 382.00 | 384.00 | 378.00 | 359,000 | |
| 382.00 | +2.00 | +0.5% | 382.00 | 382.00 | 378.00 | 204,800 | |
| 380.00 | -2.00 | -0.5% | 382.00 | 382.00 | 378.00 | 203,400 | |
| 382.00 | 0.00 | 0.0% | 382.00 | 382.00 | 378.00 | 292,800 | |
| 382.00 | -4.00 | -1.0% | 386.00 | 386.00 | 380.00 | 97,100 | |
| 386.00 | 0.00 | 0.0% | 386.00 | 386.00 | 386.00 | 0 | |
| 386.00 | +4.00 | +1.0% | 384.00 | 388.00 | 380.00 | 157,700 | |
| 382.00 | -2.00 | -0.5% | 384.00 | 386.00 | 378.00 | 470,200 | |
| 384.00 | +8.00 | +2.1% | 380.00 | 388.00 | 380.00 | 996,400 | |
| 376.00 | -6.00 | -1.6% | 382.00 | 386.00 | 372.00 | 355,200 | |
| 382.00 | +4.00 | +1.1% | 378.00 | 388.00 | 378.00 | 729,000 | |
| 378.00 | +4.00 | +1.1% | 374.00 | 382.00 | 370.00 | 369,700 | |
| 374.00 | +4.00 | +1.1% | 378.00 | 378.00 | 368.00 | 484,100 | |
| 370.00 | +16.00 | +4.5% | 356.00 | 376.00 | 356.00 | 475,800 | |
| 354.00 | -2.00 | -0.6% | 356.00 | 360.00 | 352.00 | 185,500 | |
| 356.00 | -2.00 | -0.6% | 358.00 | 360.00 | 350.00 | 281,300 |
- Ticker
- IDX:BLOG
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 360.00 (+0.6%) on Oct 7, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 6, 2026
Closed 358.00 (-1.1%) on Oct 6, 2026
Report of Use of Fund from The Public Offering
Oct 5, 2026
Closed 358.00 (-1.1%) on Oct 6, 2026
Public Expose Report Disclosure - Annual
Sep 10, 2026
Closed 364.00 (0.0%) on Sep 11, 2026
Public Expose Material Submission - Annual
Sep 3, 2026
Closed 382.00 (+0.5%) on Sep 4, 2026
General Announcement Public Expose - Annual
Aug 23, 2026
Closed 384.00 (+0.5%) on Aug 24, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 4, 2026
Closed 336.00 (-1.2%) on Jun 5, 2026
Advertisement Submission
May 11, 2026
Closed 396.00 (+0.5%) on May 11, 2026
Invitation of Annual General Meeting of Shareholders
May 10, 2026
Closed 396.00 (+0.5%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 398.00 (+1.5%) on Apr 29, 2026
PT Trimitra Trans Persada Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Trimitra Trans Persada Tbk.