IDX · BLOG · stock
PT Trimitra Trans Persada Tbk (BLOG) stock price history
Every IDX trading session of PT Trimitra Trans Persada Tbk from Jul 10, 2025 to Nov 13, 2026: 328 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLOG adjusted close, 2025 to 2026
- IDR 756.42
- All time high, 2025
- IDR 454.79
- 52 week high, IDR 286.00 low
- 328
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BLOG key facts
- PT Trimitra Trans Persada Tbk (BLOG) closed at IDR 310.00 on Nov 13, 2026 on IDX.
- BLOG's all time high close is IDR 756.42, set on Jul 17, 2025; its all time low close is IDR 293.17 on Jul 10, 2025.
- BLOG's 52 week range is IDR 286.00 to IDR 454.79.
- BLOG returned -31.0% over the year to Nov 13, 2026.
- Since Jul 10, 2025 BLOG returned +6%, +4.2% a year compounded.
- BLOG's deepest drawdown was -60.6% from Jul 17, 2025 to Oct 19, 2026.
- DataCedar holds 328 daily sessions of BLOG history from Jul 10, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLOG price chart, 2025 to 2026
BLOG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.9% |
| 3 months | -18.8% |
| 6 months | -15.8% |
| Year to date | -26.0% |
| 1 year | -31.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 10, 2025 | +5.7% |
| Compound annual growth, 1.3 years | +4.2% |
BLOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 756.42 on Jul 17, 2025
- All time low close
- IDR 293.17 on Jul 10, 2025
- 52 week high
- IDR 454.79 on Nov 13, 2025
- 52 week low
- IDR 286.00 on Oct 19, 2026
- Deepest drawdown
- -60.6% from Jul 17, 2025 to Oct 19, 2026, not yet recovered
- Best single session
- +25.0% on Jul 11, 2025
- Worst single session
- -14.6% on Jul 21, 2025
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 37%
BLOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 10, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 420.97 | IDR 430.36 | IDR 286.00 | IDR 310.00 | -26.0% | 178.4M | 208 |
| 2025 | IDR 293.17 | IDR 873.88 | IDR 293.17 | IDR 419.09 | n/a | 1.8B | 120 |
BLOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 310.00 | -1.3% |
| October 2026 | IDR 314.00 | -11.8% |
| September 2026 | IDR 356.00 | -6.8% |
| August 2026 | IDR 382.00 | +6.7% |
| July 2026 | IDR 358.00 | +10.5% |
| June 2026 | IDR 324.00 | +0.2% |
| May 2026 | IDR 323.24 | -12.7% |
| April 2026 | IDR 370.22 | +3.7% |
| March 2026 | IDR 357.07 | -5.5% |
| February 2026 | IDR 377.74 | -6.1% |
| January 2026 | IDR 402.17 | -4.0% |
| December 2025 | IDR 419.09 | -2.2% |
About the BLOG data
Daily bars. 328 sessions from Jul 10, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABLOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BLOG share price history
