PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia · Delayed Price · Currency is IDR 440.00
+10.00 (2.33%)
Oct 20, 2025, 3:49 PM WIB
IDX:TRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 446.00 | 446.00 | 428.00 | 440.00 | 440.00 | 2.33% | 2,100 |
| Oct 17, 2025 | 420.00 | 440.00 | 420.00 | 430.00 | 430.00 | -1.83% | 12,100 |
| Oct 16, 2025 | 432.00 | 438.00 | 420.00 | 438.00 | 438.00 | -0.45% | 20,700 |
| Oct 15, 2025 | 436.00 | 446.00 | 428.00 | 440.00 | 440.00 | - | 7,900 |
| Oct 14, 2025 | 442.00 | 442.00 | 420.00 | 440.00 | 440.00 | -0.45% | 9,000 |
| Oct 13, 2025 | 434.00 | 444.00 | 430.00 | 442.00 | 442.00 | - | 22,800 |
| Oct 10, 2025 | 446.00 | 448.00 | 442.00 | 442.00 | 442.00 | -0.45% | 28,500 |
| Oct 9, 2025 | 434.00 | 446.00 | 420.00 | 444.00 | 444.00 | 1.83% | 50,200 |
| Oct 8, 2025 | 446.00 | 448.00 | 432.00 | 436.00 | 436.00 | -2.24% | 17,500 |
| Oct 7, 2025 | 434.00 | 448.00 | 430.00 | 446.00 | 446.00 | 1.83% | 25,500 |
| Oct 6, 2025 | 444.00 | 444.00 | 432.00 | 438.00 | 438.00 | -0.90% | 34,800 |
| Oct 3, 2025 | 448.00 | 448.00 | 434.00 | 442.00 | 442.00 | -0.45% | 6,500 |
| Oct 2, 2025 | 446.00 | 448.00 | 430.00 | 444.00 | 444.00 | -0.45% | 29,300 |
| Oct 1, 2025 | 440.00 | 446.00 | 428.00 | 446.00 | 446.00 | 2.76% | 46,700 |
| Sep 30, 2025 | 440.00 | 444.00 | 430.00 | 434.00 | 434.00 | -2.25% | 8,300 |
| Sep 29, 2025 | 436.00 | 444.00 | 430.00 | 444.00 | 444.00 | 0.91% | 23,900 |
| Sep 26, 2025 | 442.00 | 454.00 | 430.00 | 440.00 | 440.00 | -0.45% | 58,200 |
| Sep 25, 2025 | 470.00 | 470.00 | 412.00 | 442.00 | 442.00 | -5.96% | 351,300 |
| Sep 24, 2025 | 480.00 | 480.00 | 462.00 | 470.00 | 470.00 | -2.08% | 31,100 |
| Sep 23, 2025 | 500.00 | 500.00 | 454.00 | 480.00 | 480.00 | -0.83% | 130,100 |
| Sep 22, 2025 | 492.00 | 492.00 | 476.00 | 484.00 | 484.00 | 2.54% | 27,500 |
| Sep 19, 2025 | 490.00 | 505.00 | 464.00 | 472.00 | 472.00 | -1.67% | 97,200 |
| Sep 18, 2025 | 478.00 | 484.00 | 478.00 | 480.00 | 480.00 | 0.42% | 105,400 |
| Sep 17, 2025 | 474.00 | 480.00 | 468.00 | 478.00 | 478.00 | 0.84% | 27,700 |
| Sep 16, 2025 | 462.00 | 476.00 | 462.00 | 474.00 | 474.00 | - | 5,700 |
| Sep 15, 2025 | 478.00 | 482.00 | 462.00 | 474.00 | 474.00 | -0.42% | 10,000 |
| Sep 12, 2025 | 478.00 | 482.00 | 474.00 | 476.00 | 476.00 | -0.42% | 24,200 |
| Sep 11, 2025 | 476.00 | 486.00 | 476.00 | 478.00 | 478.00 | 0.84% | 79,200 |
| Sep 10, 2025 | 478.00 | 490.00 | 458.00 | 474.00 | 474.00 | - | 316,500 |
| Sep 9, 2025 | 474.00 | 476.00 | 460.00 | 474.00 | 474.00 | - | 1,100 |
| Sep 8, 2025 | 482.00 | 484.00 | 460.00 | 474.00 | 474.00 | 0.42% | 376,400 |
| Sep 4, 2025 | 486.00 | 486.00 | 472.00 | 472.00 | 472.00 | -1.67% | 21,000 |
| Sep 3, 2025 | 480.00 | 480.00 | 454.00 | 480.00 | 480.00 | 4.35% | 20,900 |
| Sep 2, 2025 | 468.00 | 468.00 | 460.00 | 460.00 | 460.00 | 0.44% | 4,400 |
| Sep 1, 2025 | 468.00 | 468.00 | 452.00 | 458.00 | 458.00 | -2.14% | 23,400 |
| Aug 29, 2025 | 480.00 | 490.00 | 456.00 | 468.00 | 468.00 | -2.50% | 42,700 |
| Aug 28, 2025 | 480.00 | 480.00 | 474.00 | 480.00 | 480.00 | 1.27% | 59,000 |
| Aug 27, 2025 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | -1.25% | 800 |
| Aug 26, 2025 | 482.00 | 482.00 | 474.00 | 480.00 | 480.00 | 0.42% | 900 |
| Aug 25, 2025 | 474.00 | 486.00 | 462.00 | 478.00 | 478.00 | 0.84% | 19,300 |
| Aug 22, 2025 | 474.00 | 480.00 | 460.00 | 474.00 | 474.00 | - | 39,400 |
| Aug 21, 2025 | 484.00 | 486.00 | 474.00 | 474.00 | 474.00 | - | 35,900 |
| Aug 20, 2025 | 486.00 | 488.00 | 458.00 | 474.00 | 474.00 | - | 51,600 |
| Aug 19, 2025 | 488.00 | 498.00 | 472.00 | 474.00 | 474.00 | -2.87% | 29,000 |
| Aug 15, 2025 | 480.00 | 492.00 | 480.00 | 488.00 | 488.00 | 1.67% | 15,400 |
| Aug 14, 2025 | 478.00 | 484.00 | 472.00 | 480.00 | 480.00 | 1.69% | 29,300 |
| Aug 13, 2025 | 470.00 | 492.00 | 470.00 | 472.00 | 472.00 | - | 15,900 |
| Aug 12, 2025 | 474.00 | 488.00 | 450.00 | 472.00 | 472.00 | 1.29% | 354,100 |
| Aug 11, 2025 | 456.00 | 474.00 | 434.00 | 466.00 | 466.00 | 1.30% | 18,500 |
| Aug 8, 2025 | 472.00 | 476.00 | 460.00 | 460.00 | 460.00 | -2.54% | 10,800 |