PT Triniti Dinamik Tbk (IDX:TRUE)
Indonesia · Delayed Price · Currency is IDR 110.00
-10.00 (-8.33%)
May 20, 2026, 11:20 AM WIB
PT Triniti Dinamik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 119.00 | 123.00 | 114.00 | 121.00 | - | 0.83% | 4,258,200 |
| May 19, 2026 | 130.00 | 134.00 | 114.00 | 120.00 | 120.00 | -6.98% | 35,943,800 |
| May 18, 2026 | 137.00 | 137.00 | 123.00 | 129.00 | 129.00 | -5.84% | 37,999,500 |
| May 13, 2026 | 136.00 | 144.00 | 136.00 | 137.00 | 137.00 | -1.44% | 25,184,700 |
| May 12, 2026 | 144.00 | 147.00 | 135.00 | 139.00 | 139.00 | -2.80% | 26,274,800 |
| May 11, 2026 | 147.00 | 151.00 | 134.00 | 143.00 | 143.00 | -5.30% | 31,989,400 |
| May 8, 2026 | 159.00 | 170.00 | 146.00 | 151.00 | 151.00 | -5.03% | 59,781,000 |
| May 7, 2026 | 165.00 | 167.00 | 157.00 | 159.00 | 159.00 | -3.05% | 34,165,300 |
| May 6, 2026 | 160.00 | 173.00 | 156.00 | 164.00 | 164.00 | 4.46% | 113,856,200 |
| May 5, 2026 | 156.00 | 158.00 | 151.00 | 157.00 | 157.00 | 0.64% | 19,328,600 |
| May 4, 2026 | 155.00 | 164.00 | 152.00 | 156.00 | 156.00 | 0.65% | 38,175,100 |
| Apr 30, 2026 | 159.00 | 161.00 | 147.00 | 155.00 | 155.00 | -2.52% | 32,114,200 |
| Apr 29, 2026 | 158.00 | 167.00 | 158.00 | 159.00 | 159.00 | -1.85% | 24,235,300 |
| Apr 28, 2026 | 159.00 | 164.00 | 155.00 | 162.00 | 162.00 | 1.25% | 16,064,700 |
| Apr 27, 2026 | 159.00 | 169.00 | 157.00 | 160.00 | 160.00 | - | 21,703,400 |
| Apr 24, 2026 | 169.00 | 180.00 | 156.00 | 160.00 | 160.00 | -5.33% | 65,814,900 |
| Apr 23, 2026 | 184.00 | 184.00 | 169.00 | 169.00 | 169.00 | -7.14% | 41,806,400 |
| Apr 22, 2026 | 179.00 | 190.00 | 176.00 | 182.00 | 182.00 | 1.68% | 74,626,700 |
| Apr 21, 2026 | 176.00 | 183.00 | 171.00 | 179.00 | 179.00 | 1.13% | 34,821,900 |
| Apr 20, 2026 | 187.00 | 190.00 | 176.00 | 177.00 | 177.00 | -3.28% | 42,966,300 |
| Apr 17, 2026 | 193.00 | 193.00 | 181.00 | 183.00 | 183.00 | -5.18% | 54,065,800 |
| Apr 16, 2026 | 208.00 | 210.00 | 187.00 | 193.00 | 193.00 | -4.46% | 83,013,100 |
| Apr 15, 2026 | 195.00 | 220.00 | 195.00 | 202.00 | 202.00 | 3.59% | 199,157,900 |
| Apr 14, 2026 | 191.00 | 198.00 | 186.00 | 195.00 | 195.00 | 5.41% | 152,752,200 |
| Apr 13, 2026 | 161.00 | 204.00 | 157.00 | 185.00 | 185.00 | 10.12% | 312,189,700 |
| Apr 10, 2026 | 168.00 | 185.00 | 166.00 | 168.00 | 168.00 | 1.82% | 156,622,200 |
| Apr 9, 2026 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | -4.07% | 89,217,600 |
| Apr 8, 2026 | 145.00 | 180.00 | 144.00 | 172.00 | 172.00 | 22.86% | 253,603,600 |
| Apr 7, 2026 | 144.00 | 145.00 | 138.00 | 140.00 | 140.00 | - | 19,319,100 |
| Apr 6, 2026 | 133.00 | 145.00 | 132.00 | 140.00 | 140.00 | -2.10% | 27,371,800 |
| Apr 2, 2026 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -4.67% | 34,919,400 |
| Apr 1, 2026 | 142.00 | 156.00 | 142.00 | 150.00 | 150.00 | 8.70% | 62,350,700 |
| Mar 31, 2026 | 146.00 | 148.00 | 136.00 | 138.00 | 138.00 | -4.17% | 21,734,100 |
| Mar 30, 2026 | 140.00 | 148.00 | 136.00 | 144.00 | 144.00 | -1.37% | 36,348,700 |
| Mar 27, 2026 | 151.00 | 151.00 | 145.00 | 146.00 | 146.00 | -6.41% | 26,795,500 |
| Mar 26, 2026 | 158.00 | 160.00 | 143.00 | 156.00 | 156.00 | 1.96% | 82,461,800 |
| Mar 25, 2026 | 135.00 | 156.00 | 128.00 | 153.00 | 153.00 | 13.33% | 114,892,300 |
| Mar 17, 2026 | 147.00 | 162.00 | 134.00 | 135.00 | 135.00 | -6.90% | 336,774,200 |
| Mar 16, 2026 | 125.00 | 158.00 | 119.00 | 145.00 | 145.00 | 16.00% | 487,649,600 |
| Mar 13, 2026 | 135.00 | 149.00 | 122.00 | 125.00 | 125.00 | -7.41% | 250,715,000 |
| Mar 12, 2026 | 147.00 | 149.00 | 135.00 | 135.00 | 135.00 | -8.16% | 29,133,300 |
| Mar 11, 2026 | 152.00 | 165.00 | 146.00 | 147.00 | 147.00 | -3.29% | 48,878,000 |
| Mar 10, 2026 | 165.00 | 165.00 | 142.00 | 152.00 | 152.00 | -1.94% | 65,248,900 |
| Mar 9, 2026 | 148.00 | 162.00 | 147.00 | 155.00 | 155.00 | -9.88% | 136,342,900 |
| Mar 6, 2026 | 186.00 | 186.00 | 165.00 | 172.00 | 172.00 | -7.53% | 47,370,100 |
| Mar 5, 2026 | 194.00 | 206.00 | 182.00 | 186.00 | 186.00 | 3.33% | 71,242,800 |
| Mar 4, 2026 | 190.00 | 192.00 | 172.00 | 180.00 | 180.00 | -4.26% | 67,244,100 |
| Mar 3, 2026 | 182.00 | 197.00 | 172.00 | 188.00 | 188.00 | 0.53% | 112,178,100 |
| Mar 2, 2026 | 190.00 | 206.00 | 187.00 | 187.00 | 187.00 | -15.00% | 149,706,600 |
| Feb 27, 2026 | 218.00 | 224.00 | 192.00 | 220.00 | 220.00 | 0.92% | 60,496,700 |