IDX · NCKL · stock
PT Trimegah Bangun Persada Tbk (NCKL) stock price history
Every IDX trading session of PT Trimegah Bangun Persada Tbk from Apr 12, 2023 to Nov 13, 2026: 852 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.
NCKL adjusted close, 2023 to 2026
- IDR 1,465
- All time high, 2026
- IDR 1,513
- 52 week high, IDR 645.00 low
- 852
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
NCKL key facts
- PT Trimegah Bangun Persada Tbk (NCKL) closed at IDR 745.00 on Nov 13, 2026 on IDX.
- NCKL's all time high close is IDR 1,465, set on Feb 23, 2026; its all time low close is IDR 506.44 on Apr 9, 2025.
- NCKL's 52 week range is IDR 645.00 to IDR 1,513.
- NCKL returned -27.6% over the year to Nov 13, 2026.
- Since Apr 12, 2023 NCKL returned -34%, -10.8% a year compounded.
- NCKL's deepest drawdown was -59.2% from Apr 18, 2023 to Apr 9, 2025.
- DataCedar holds 852 daily sessions of NCKL history from Apr 12, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NCKL price chart, 2023 to 2026
NCKL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -18.1% |
| 6 months | -21.4% |
| Year to date | -30.2% |
| 1 year | -27.6% |
| 3 years | -20.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 12, 2023 | -33.6% |
| Compound annual growth, 3.6 years | -10.8% |
NCKL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,465 on Feb 23, 2026
- All time low close
- IDR 506.44 on Apr 9, 2025
- 52 week high
- IDR 1,513 on Feb 24, 2026
- 52 week low
- IDR 645.00 on Oct 19, 2026
- Deepest drawdown
- -59.2% from Apr 18, 2023 to Apr 9, 2025, recovered Oct 29, 2025
- Best single session
- +18.4% on Aug 4, 2025
- Worst single session
- -14.8% on Oct 16, 2026
- Volatility, 1 year annualised
- 57.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +56%
- Worst calendar year
- 2024, -22%
NCKL 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. 2023 starts on Apr 12, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,105 | IDR 1,513 | IDR 645.00 | IDR 745.00 | -30.2% | 14.7B | 208 |
| 2025 | IDR 682.79 | IDR 1,323 | IDR 479.31 | IDR 1,067 | +56.2% | 11.8B | 236 |
| 2024 | IDR 880.20 | IDR 955.02 | IDR 660.19 | IDR 682.79 | -22.4% | 4.3B | 237 |
| 2023 | IDR 1,104 | IDR 1,263 | IDR 644.49 | IDR 880.20 | n/a | 11B | 171 |
NCKL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 745.00 | +2.8% |
| October 2026 | IDR 725.00 | -16.7% |
| September 2026 | IDR 870.00 | -10.3% |
| August 2026 | IDR 970.00 | +8.4% |
| July 2026 | IDR 895.00 | +21.0% |
| June 2026 | IDR 739.69 | -12.4% |
| May 2026 | IDR 844.00 | -14.8% |
| April 2026 | IDR 990.99 | -3.7% |
| March 2026 | IDR 1,029 | -29.5% |
| February 2026 | IDR 1,460 | +12.0% |
| January 2026 | IDR 1,304 | +22.2% |
| December 2025 | IDR 1,067 | +7.7% |
About the NCKL data
Daily bars. 852 sessions from Apr 12, 2023 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 5, 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 Apr 12, 2023, 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%3ANCKL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NCKL share price history
