IDX · TNCA · stock
PT Trimuda Nuansa Citra Tbk (TNCA) stock price history
Every IDX trading session of PT Trimuda Nuansa Citra Tbk from Jun 28, 2018 to Sep 28, 2026: 2,016 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.
TNCA adjusted close, 2018 to 2026
- IDR 2,730
- All time high, 2021
- IDR 338.00
- 52 week high, IDR 120.00 low
- 2,016
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TNCA key facts
- PT Trimuda Nuansa Citra Tbk (TNCA) closed at IDR 165.00 on Sep 28, 2026 on IDX.
- TNCA's all time high close is IDR 2,730, set on Dec 23, 2021; its all time low close is IDR 111.00 on Oct 1, 2018.
- TNCA's 52 week range is IDR 120.00 to IDR 338.00.
- TNCA returned -2.4% over the year to Sep 28, 2026 and -83.3% over five years.
- Since Jun 28, 2018 TNCA returned -35%, -5.1% a year compounded.
- TNCA's deepest drawdown was -95.9% from Dec 24, 2021 to Apr 8, 2025.
- DataCedar holds 2,016 daily sessions of TNCA history from Jun 28, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TNCA price chart, 2018 to 2026
TNCA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +24.1% |
| 6 months | -10.8% |
| Year to date | -38.0% |
| 1 year | -2.4% |
| 3 years | -24.3% |
| 5 years | -83.3% |
| 10 years | n/a |
| Since Jun 28, 2018 | -35.0% |
| Compound annual growth, 8.3 years | -5.1% |
TNCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,730 on Dec 23, 2021
- All time low close
- IDR 111.00 on Oct 1, 2018
- 52 week high
- IDR 338.00 on Oct 9, 2025
- 52 week low
- IDR 120.00 on Jun 9, 2026
- Deepest drawdown
- -95.9% from Dec 24, 2021 to Apr 8, 2025, not yet recovered
- Best single session
- +35.0% on Sep 19, 2023
- Worst single session
- -24.8% on Jul 2, 2018
- Volatility, 1 year annualised
- 80.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +501%
- Worst calendar year
- 2022, -88%
TNCA 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. 2018 starts on Jun 28, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 266.00 | IDR 282.00 | IDR 120.00 | IDR 165.00 | -38.0% | 345M | 178 |
| 2025 | IDR 198.00 | IDR 338.00 | IDR 109.00 | IDR 266.00 | +35.0% | 1.2B | 236 |
| 2024 | IDR 197.00 | IDR 440.00 | IDR 129.00 | IDR 197.00 | +2.1% | 880.3M | 237 |
| 2023 | IDR 324.00 | IDR 400.00 | IDR 169.00 | IDR 193.00 | -37.7% | 453.6M | 239 |
| 2022 | IDR 2,550 | IDR 2,640 | IDR 296.00 | IDR 310.00 | -87.8% | 1.5B | 246 |
| 2021 | IDR 428.00 | IDR 3,030 | IDR 210.00 | IDR 2,550 | +501.4% | 945.9M | 247 |
| 2020 | IDR 278.00 | IDR 545.00 | IDR 145.00 | IDR 424.00 | +52.5% | 309.4M | 242 |
| 2019 | IDR 200.00 | IDR 408.00 | IDR 178.00 | IDR 278.00 | +39.0% | 250.5M | 258 |
| 2018 | IDR 254.00 | IDR 316.00 | IDR 97.00 | IDR 200.00 | n/a | 831.4M | 133 |
TNCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 165.00 | +0.6% |
| August 2026 | IDR 164.00 | -1.8% |
| July 2026 | IDR 167.00 | +24.6% |
| June 2026 | IDR 134.00 | -18.3% |
| May 2026 | IDR 164.00 | -15.5% |
| April 2026 | IDR 194.00 | +10.2% |
| March 2026 | IDR 176.00 | -10.7% |
| February 2026 | IDR 197.00 | -4.4% |
| January 2026 | IDR 206.00 | -22.6% |
| December 2025 | IDR 266.00 | +3.9% |
| November 2025 | IDR 256.00 | +8.5% |
| October 2025 | IDR 236.00 | +41.3% |
About the TNCA data
Daily bars. 2,016 sessions from Jun 28, 2018 to Sep 28, 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 Sep 29, 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 Jun 28, 2018, 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/TNCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TNCA share price history
