PT Triniti Dinamik Tbk (IDX:TRUE)
Indonesia · Delayed Price · Currency is IDR 44.00
-1.00 (-2.22%)
Oct 14, 2026, 10:00 AM WIB
PT Triniti Dinamik Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 121,154,500 |
| Oct 13, 2026 | 45.00 | 51.00 | 43.00 | 45.00 | 45.00 | -2.17% | 120,982,000 |
| Oct 12, 2026 | 51.00 | 52.00 | 46.00 | 46.00 | 46.00 | -11.54% | 115,781,000 |
| Oct 9, 2026 | 59.00 | 63.00 | 52.00 | 52.00 | 52.00 | -10.34% | 235,262,600 |
| Oct 8, 2026 | 64.00 | 64.00 | 55.00 | 58.00 | 58.00 | -9.38% | 192,228,500 |
| Oct 7, 2026 | 70.00 | 74.00 | 63.00 | 64.00 | 64.00 | 3.23% | 1,101,377,600 |
| Oct 6, 2026 | 46.00 | 62.00 | 46.00 | 62.00 | 62.00 | 34.78% | 606,478,800 |
| Oct 5, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2.22% | 54,149,900 |
| Oct 2, 2026 | 42.00 | 47.00 | 40.00 | 45.00 | 45.00 | 7.14% | 111,972,900 |
| Oct 1, 2026 | 46.00 | 47.00 | 40.00 | 42.00 | 42.00 | -8.70% | 138,371,800 |
| Sep 30, 2026 | 48.00 | 54.00 | 43.00 | 46.00 | 46.00 | -4.17% | 207,706,600 |
| Sep 29, 2026 | 44.00 | 56.00 | 44.00 | 48.00 | 48.00 | -5.88% | 506,815,500 |
| Sep 28, 2026 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | -15.00% | 38,740,600 |
| Sep 25, 2026 | 69.00 | 70.00 | 60.00 | 60.00 | 60.00 | -14.29% | 237,207,500 |
| Sep 24, 2026 | 75.00 | 76.00 | 67.00 | 70.00 | 70.00 | -7.89% | 236,797,500 |
| Sep 23, 2026 | 80.00 | 87.00 | 71.00 | 76.00 | 76.00 | -3.80% | 626,082,500 |
| Sep 22, 2026 | 100.00 | 107.00 | 78.00 | 79.00 | 79.00 | -12.22% | 1,848,256,000 |
| Sep 21, 2026 | 75.00 | 90.00 | 73.00 | 90.00 | 90.00 | 34.33% | 1,376,776,300 |
| Sep 18, 2026 | 50.00 | 67.00 | 50.00 | 67.00 | 67.00 | 34.00% | 323,353,400 |
| Jun 29, 2026 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | -9.09% | 209,848,100 |
| Jun 26, 2026 | 59.00 | 59.00 | 53.00 | 55.00 | 55.00 | -6.78% | 70,267,300 |
| Jun 25, 2026 | 57.00 | 59.00 | 55.00 | 59.00 | 59.00 | 5.36% | 77,652,200 |
| Jun 24, 2026 | 58.00 | 66.00 | 55.00 | 56.00 | 56.00 | - | 232,721,500 |
| Jun 23, 2026 | 57.00 | 61.00 | 55.00 | 56.00 | 56.00 | -3.45% | 85,337,700 |
| Jun 22, 2026 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | -1.69% | 72,016,300 |
| Jun 19, 2026 | 61.00 | 64.00 | 58.00 | 59.00 | 59.00 | -3.28% | 89,405,300 |
| Jun 18, 2026 | 68.00 | 68.00 | 59.00 | 61.00 | 61.00 | -8.96% | 157,048,600 |
| Jun 17, 2026 | 71.00 | 74.00 | 67.00 | 67.00 | 67.00 | -4.29% | 139,119,700 |
| Jun 15, 2026 | 67.00 | 73.00 | 66.00 | 70.00 | 70.00 | 7.69% | 206,585,500 |
| Jun 12, 2026 | 66.00 | 71.00 | 62.00 | 65.00 | 65.00 | -1.52% | 174,951,200 |
| Jun 11, 2026 | 75.00 | 81.00 | 66.00 | 66.00 | 66.00 | -14.29% | 235,203,700 |
| Jun 10, 2026 | 68.00 | 85.00 | 64.00 | 77.00 | 77.00 | 11.59% | 598,136,000 |
| Jun 9, 2026 | 60.00 | 74.00 | 57.00 | 69.00 | 69.00 | 15.00% | 320,386,800 |
| Jun 8, 2026 | 57.00 | 68.00 | 52.00 | 60.00 | 60.00 | 5.26% | 328,765,900 |
| Jun 5, 2026 | 57.00 | 79.00 | 54.00 | 57.00 | 57.00 | -9.52% | 448,125,800 |
| Jun 4, 2026 | 65.00 | 68.00 | 63.00 | 63.00 | 63.00 | -13.70% | 47,326,000 |
| Jun 3, 2026 | 79.00 | 84.00 | 73.00 | 73.00 | 73.00 | -14.12% | 98,585,100 |
| Jun 2, 2026 | 100.00 | 103.00 | 85.00 | 85.00 | 85.00 | -15.00% | 92,762,400 |
| May 29, 2026 | 96.00 | 103.00 | 91.00 | 100.00 | 100.00 | 4.17% | 29,540,200 |
| May 26, 2026 | 105.00 | 107.00 | 93.00 | 96.00 | 96.00 | -8.57% | 36,185,600 |
| May 25, 2026 | 108.00 | 112.00 | 100.00 | 105.00 | 105.00 | -2.78% | 30,868,700 |
| May 22, 2026 | 90.00 | 108.00 | 90.00 | 108.00 | 108.00 | 8.00% | 26,302,300 |
| May 21, 2026 | 120.00 | 120.00 | 99.00 | 100.00 | 100.00 | -13.04% | 35,521,600 |
| May 20, 2026 | 119.00 | 123.00 | 109.00 | 115.00 | 115.00 | -4.17% | 23,022,600 |
| 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 |