PT Triniti Dinamik Tbk (IDX:TRUE)
Indonesia · Delayed Price · Currency is IDR 44.00
-2.00 (-4.35%)
Sep 1, 2025, 2:55 PM WIB
PT Triniti Dinamik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 18,296,200 |
| Aug 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 6,722,900 |
| Aug 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 4,086,100 |
| Aug 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 6,842,200 |
| Aug 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 46,739,900 |
| Aug 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 7,907,200 |
| Aug 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 3,092,500 |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 4,398,400 |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 2,453,500 |
| Aug 15, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 4,099,700 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,300,500 |
| Aug 13, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 431,700 |
| Aug 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 453,000 |
| Aug 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 720,900 |
| Aug 8, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 194,000 |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 275,900 |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 692,100 |
| Aug 5, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 1,637,600 |
| Aug 4, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 1,916,300 |
| Aug 1, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 948,400 |
| Jul 31, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 3,002,200 |
| Jul 30, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 894,900 |
| Jul 29, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 843,700 |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,307,500 |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 2,156,700 |
| Jul 24, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 1,261,000 |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 23,500 |
| Jul 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 575,200 |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 409,400 |
| Jul 18, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 1,029,600 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 200,400 |
| Jul 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 460,300 |
| Jul 15, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 472,600 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 755,100 |
| Jul 11, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 4,976,700 |
| Jul 10, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 114,800 |
| Jul 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 170,100 |
| Jul 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6,300 |
| Jul 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 62,300 |
| Jul 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 65,100 |
| Jul 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 436,300 |
| Jul 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 651,100 |
| Jul 1, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,053,400 |
| Jun 30, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 518,600 |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 1,555,600 |
| Jun 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,804,200 |
| Jun 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 700 |
| Jun 23, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 1,479,300 |
| Jun 20, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 625,900 |
| Jun 19, 2025 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 2,130,600 |