PT Triniti Dinamik Tbk (IDX:TRUE)
Indonesia · Delayed Price · Currency is IDR 125.00
+11.00 (9.65%)
Oct 23, 2025, 7:56 AM WIB
PT Triniti Dinamik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 22, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 9.65% | 58,889,400 |
| Oct 20, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 9.62% | 48,931,600 |
| Oct 17, 2025 | 102.00 | 111.00 | 102.00 | 104.00 | 104.00 | -7.14% | 38,776,400 |
| Oct 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -9.68% | 99,488,100 |
| Oct 15, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 35,426,100 |
| Oct 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 33,616,800 |
| Oct 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 15,144,900 |
| Oct 9, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 17,713,100 |
| Oct 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 15,570,600 |
| Oct 7, 2025 | 72.00 | 79.00 | 72.00 | 79.00 | 79.00 | 9.72% | 26,992,400 |
| Oct 6, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 18,036,400 |
| Oct 3, 2025 | 64.00 | 70.00 | 60.00 | 70.00 | 70.00 | 7.69% | 24,140,800 |
| Oct 2, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 9,040,100 |
| Oct 1, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 26,869,000 |
| Sep 30, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 6.78% | 34,062,200 |
| Sep 29, 2025 | 53.00 | 59.00 | 53.00 | 59.00 | 59.00 | 3.51% | 24,232,100 |
| Sep 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -9.52% | 18,391,700 |
| Sep 25, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 8.62% | 60,240,700 |
| Sep 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 23,604,000 |
| Sep 23, 2025 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 8.16% | 15,175,500 |
| Sep 22, 2025 | 52.00 | 52.00 | 48.00 | 49.00 | 49.00 | - | 15,175,500 |
| Sep 19, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | -7.55% | 11,773,000 |
| Sep 18, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1.92% | 11,242,100 |
| Sep 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 14,081,000 |
| Sep 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 11,357,100 |
| Sep 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 17,041,700 |
| Sep 12, 2025 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 18,751,400 |
| Sep 11, 2025 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -6.38% | 11,314,700 |
| Sep 10, 2025 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 25,469,700 |
| Sep 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 6,855,700 |
| Sep 8, 2025 | 59.00 | 59.00 | 54.00 | 54.00 | 54.00 | -10.00% | 18,277,700 |
| Sep 4, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 13,735,400 |
| Sep 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 20,381,800 |
| Sep 2, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 8.16% | 22,409,800 |
| Sep 1, 2025 | 50.00 | 50.00 | 44.00 | 49.00 | 49.00 | 6.52% | 34,661,200 |
| Aug 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 22,386,000 |
| 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 |