Stock listing
IDX:NCKL PT Trimegah Bangun Persada Tbk Saham
Follow PT Trimegah Bangun Persada Tbk into a list and get an email when it puts out news.
Share price · IDX:NCKL
725.00 IDR +25.00 (+3.6%)
Close on Nov 4, 2026
- Day range
- 670.00 – 725.00 IDRNov 4, 2026
- Volume
- 59.47M sharesNov 4, 2026
- Market cap
- 45.67T IDRAt the close on Nov 4, 2026 · price × 62.99B shares outstanding
- 52-week range
- 645.00 – 1,595.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 37.74B IDRMedian day 35.70M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:NCKL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 725.00 | +25.00 | +3.6% | 690.00 | 725.00 | 670.00 | 59,465,700 | |
| 700.00 | -30.00 | -4.1% | 735.00 | 740.00 | 700.00 | 26,214,600 | |
| 730.00 | +5.00 | +0.7% | 735.00 | 750.00 | 720.00 | 35,699,000 | |
| 725.00 | 0.00 | 0.0% | 715.00 | 740.00 | 705.00 | 26,058,500 | |
| 725.00 | -25.00 | -3.3% | 755.00 | 765.00 | 720.00 | 25,251,900 | |
| 750.00 | +15.00 | +2.0% | 735.00 | 755.00 | 725.00 | 54,593,200 | |
| 735.00 | -40.00 | -5.2% | 770.00 | 780.00 | 725.00 | 75,190,200 | |
| 775.00 | -15.00 | -1.9% | 790.00 | 795.00 | 765.00 | 19,999,600 | |
| 790.00 | +5.00 | +0.6% | 790.00 | 795.00 | 775.00 | 24,095,500 | |
| 785.00 | -10.00 | -1.3% | 780.00 | 805.00 | 740.00 | 56,255,600 | |
| 795.00 | +30.00 | +3.9% | 765.00 | 795.00 | 760.00 | 33,319,100 | |
| 765.00 | +65.00 | +9.3% | 705.00 | 770.00 | 705.00 | 59,149,800 | |
| 700.00 | +10.00 | +1.4% | 685.00 | 715.00 | 645.00 | 100,197,200 | |
| 690.00 | -120.00 | -14.8% | 710.00 | 795.00 | 690.00 | 209,024,600 | |
| 810.00 | -15.00 | -1.8% | 815.00 | 815.00 | 785.00 | 50,528,000 | |
| 825.00 | 0.00 | 0.0% | 840.00 | 840.00 | 825.00 | 21,666,200 | |
| 825.00 | -5.00 | -0.6% | 820.00 | 840.00 | 815.00 | 16,506,800 | |
| 830.00 | -30.00 | -3.5% | 855.00 | 870.00 | 825.00 | 32,384,700 | |
| 860.00 | +5.00 | +0.6% | 850.00 | 865.00 | 840.00 | 18,448,800 | |
| 855.00 | -10.00 | -1.2% | 865.00 | 885.00 | 850.00 | 23,229,400 | |
| 865.00 | -5.00 | -0.6% | 870.00 | 875.00 | 860.00 | 14,473,600 | |
| 870.00 | +25.00 | +3.0% | 850.00 | 870.00 | 845.00 | 27,699,200 | |
| 845.00 | 0.00 | 0.0% | 845.00 | 850.00 | 830.00 | 26,802,200 | |
| 845.00 | -15.00 | -1.7% | 860.00 | 860.00 | 830.00 | 36,536,600 | |
| 860.00 | -10.00 | -1.1% | 870.00 | 875.00 | 850.00 | 19,165,500 | |
| 870.00 | 0.00 | 0.0% | 885.00 | 895.00 | 870.00 | 22,124,500 | |
| 870.00 | -15.00 | -1.7% | 880.00 | 885.00 | 860.00 | 31,907,800 | |
| 885.00 | -20.00 | -2.2% | 905.00 | 910.00 | 880.00 | 36,653,200 | |
| 905.00 | -10.00 | -1.1% | 925.00 | 925.00 | 900.00 | 26,328,800 | |
| 915.00 | -35.00 | -3.7% | 945.00 | 945.00 | 915.00 | 26,922,100 | |
| 950.00 | +35.00 | +3.8% | 925.00 | 955.00 | 925.00 | 28,826,000 | |
| 915.00 | -15.00 | -1.6% | 935.00 | 935.00 | 910.00 | 16,676,800 | |
| 930.00 | +10.00 | +1.1% | 925.00 | 940.00 | 920.00 | 24,796,000 | |
| 920.00 | -20.00 | -2.1% | 950.00 | 950.00 | 920.00 | 39,742,200 | |
| 940.00 | +20.00 | +2.2% | 920.00 | 945.00 | 915.00 | 32,328,500 | |
| 920.00 | +5.00 | +0.5% | 915.00 | 940.00 | 905.00 | 43,162,500 | |
| 915.00 | -5.00 | -0.5% | 920.00 | 945.00 | 910.00 | 34,051,500 | |
| 920.00 | -20.00 | -2.1% | 930.00 | 935.00 | 900.00 | 99,667,700 | |
| 940.00 | -15.00 | -1.6% | 960.00 | 965.00 | 925.00 | 66,676,200 | |
| 955.00 | -50.00 | -5.0% | 1,005.00 | 1,015.00 | 955.00 | 86,493,700 | |
| 1,005.00 | +45.00 | +4.7% | 965.00 | 1,010.00 | 955.00 | 120,723,900 | |
| 960.00 | +20.00 | +2.1% | 940.00 | 965.00 | 940.00 | 46,946,800 | |
| 940.00 | -15.00 | -1.6% | 955.00 | 960.00 | 940.00 | 54,115,200 | |
| 955.00 | -15.00 | -1.5% | 975.00 | 975.00 | 955.00 | 27,857,300 | |
| 970.00 | +25.00 | +2.6% | 950.00 | 975.00 | 950.00 | 47,846,100 | |
| 945.00 | -5.00 | -0.5% | 950.00 | 965.00 | 940.00 | 37,183,800 | |
| 950.00 | -20.00 | -2.1% | 975.00 | 985.00 | 950.00 | 49,677,700 | |
| 970.00 | +15.00 | +1.6% | 965.00 | 990.00 | 960.00 | 82,947,400 | |
| 955.00 | -10.00 | -1.0% | 965.00 | 970.00 | 945.00 | 36,233,900 | |
| 965.00 | +25.00 | +2.7% | 930.00 | 965.00 | 925.00 | 37,976,200 | |
| 940.00 | -15.00 | -1.6% | 960.00 | 980.00 | 935.00 | 42,142,100 | |
| 955.00 | 0.00 | 0.0% | 955.00 | 955.00 | 955.00 | 0 | |
| 955.00 | 0.00 | 0.0% | 960.00 | 975.00 | 950.00 | 30,814,400 | |
| 955.00 | +5.00 | +0.5% | 955.00 | 970.00 | 945.00 | 29,413,600 | |
| 950.00 | +25.00 | +2.7% | 935.00 | 965.00 | 935.00 | 71,805,900 | |
| 925.00 | -10.00 | -1.1% | 935.00 | 945.00 | 920.00 | 27,321,300 | |
| 935.00 | +10.00 | +1.1% | 925.00 | 945.00 | 920.00 | 43,927,500 | |
| 925.00 | 0.00 | 0.0% | 925.00 | 925.00 | 925.00 | 0 | |
| 925.00 | +15.00 | +1.6% | 910.00 | 935.00 | 900.00 | 37,909,500 | |
| 910.00 | -25.00 | -2.7% | 935.00 | 945.00 | 905.00 | 32,166,700 | |
| 935.00 | +20.00 | +2.2% | 910.00 | 935.00 | 905.00 | 57,216,900 | |
| 915.00 | -15.00 | -1.6% | 930.00 | 940.00 | 905.00 | 55,221,500 | |
| 930.00 | -15.00 | -1.6% | 950.00 | 955.00 | 930.00 | 33,360,500 | |
| 945.00 | +10.00 | +1.1% | 940.00 | 955.00 | 925.00 | 38,537,000 | |
| 935.00 | -5.00 | -0.5% | 950.00 | 955.00 | 930.00 | 67,129,200 | |
| 940.00 | -15.00 | -1.6% | 965.00 | 965.00 | 935.00 | 34,449,000 | |
| 955.00 | +20.00 | +2.1% | 945.00 | 960.00 | 930.00 | 48,085,200 |
- Ticker
- IDX:NCKL
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest deck · November 2026
9M26 Earnings Presentation
Earnings · 27 slides
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 860.00 (+0.6%) on Oct 9, 2026
Monthly Exploration Activities Report
Oct 8, 2026
Closed 860.00 (+0.6%) on Oct 9, 2026
Submission of Q&A Minutes at the Surabaya Investor Meeting & Connectivity 2026 Event
Aug 7, 2026
Closed 930.00 (-1.6%) on Aug 10, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 16, 2026
Closed 845.00 (+0.6%) on Jul 17, 2026
Report of Shares Transfer From Shares Buy Back
Jul 15, 2026
Closed 840.00 (+0.6%) on Jul 16, 2026
Public Expose Report Disclosure - Annual
Jul 3, 2026
Closed 845.00 (-1.7%) on Jul 6, 2026
Advertisement Submission
Jul 2, 2026
Closed 860.00 (+5.5%) on Jul 3, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 820.00 (-1.2%) on Jun 26, 2026
General Announcement Public Expose - Annual
Jun 15, 2026
Closed 905.00 (0.0%) on Jun 16, 2026
Invitation of Annual General Meeting of Shareholders
Jun 8, 2026
Closed 820.00 (+5.1%) on Jun 9, 2026
Decks
9M26 Earnings Presentation
Earnings · 27 slides · November 2026
FY2025 & 1Q26 Earnings Presentation
Earnings · 28 slides · May 29, 2026
H1 2026 Earnings Presentation
Earnings · 27 slides · 2026
9M25 Earnings Presentation
Earnings · 22 slides · November 2025
PT Trimegah Bangun Persada Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 8, 2026 · oldest 2026
- Decks
- 16 decks · latest November 2026
Log in to ask 6ix AI your own questions about PT Trimegah Bangun Persada Tbk.