PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia · Delayed Price · Currency is IDR 456.00
+2.00 (0.44%)
At close: Dec 19, 2025
IDX:TRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 460.00 | 468.00 | 448.00 | 456.00 | 456.00 | 0.44% | 22,300 |
| Dec 18, 2025 | 456.00 | 482.00 | 444.00 | 454.00 | 454.00 | 1.34% | 180,000 |
| Dec 17, 2025 | 454.00 | 474.00 | 444.00 | 448.00 | 448.00 | -0.88% | 144,200 |
| Dec 16, 2025 | 456.00 | 456.00 | 442.00 | 452.00 | 452.00 | - | 32,700 |
| Dec 15, 2025 | 456.00 | 456.00 | 438.00 | 452.00 | 452.00 | 1.35% | 10,000 |
| Dec 12, 2025 | 458.00 | 458.00 | 446.00 | 446.00 | 446.00 | 0.45% | 14,500 |
| Dec 11, 2025 | 442.00 | 472.00 | 434.00 | 444.00 | 444.00 | 0.45% | 256,300 |
| Dec 10, 2025 | 442.00 | 444.00 | 424.00 | 442.00 | 442.00 | 2.31% | 10,600 |
| Dec 9, 2025 | 444.00 | 448.00 | 432.00 | 432.00 | 432.00 | -2.70% | 42,500 |
| Dec 8, 2025 | 432.00 | 488.00 | 432.00 | 444.00 | 444.00 | 2.78% | 430,700 |
| Dec 5, 2025 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | -0.46% | 11,200 |
| Dec 4, 2025 | 428.00 | 434.00 | 428.00 | 434.00 | 434.00 | - | 7,100 |
| Dec 3, 2025 | 436.00 | 436.00 | 424.00 | 434.00 | 434.00 | -0.46% | 11,100 |
| Dec 2, 2025 | 442.00 | 442.00 | 424.00 | 436.00 | 436.00 | 0.93% | 8,800 |
| Dec 1, 2025 | 444.00 | 444.00 | 430.00 | 432.00 | 432.00 | 0.47% | 6,700 |
| Nov 28, 2025 | 434.00 | 488.00 | 424.00 | 430.00 | 430.00 | -0.92% | 241,700 |
| Nov 27, 2025 | 426.00 | 438.00 | 426.00 | 434.00 | 434.00 | 0.93% | 6,700 |
| Nov 26, 2025 | 438.00 | 450.00 | 424.00 | 430.00 | 430.00 | -1.83% | 40,000 |
| Nov 25, 2025 | 434.00 | 438.00 | 432.00 | 438.00 | 438.00 | 0.92% | 13,400 |
| Nov 24, 2025 | 430.00 | 458.00 | 428.00 | 434.00 | 434.00 | - | 8,000 |
| Nov 21, 2025 | 430.00 | 434.00 | 428.00 | 434.00 | 434.00 | 0.93% | 8,600 |
| Nov 20, 2025 | 430.00 | 438.00 | 428.00 | 430.00 | 430.00 | - | 7,200 |
| Nov 19, 2025 | 436.00 | 438.00 | 430.00 | 430.00 | 430.00 | -1.38% | 14,800 |
| Nov 18, 2025 | 436.00 | 436.00 | 430.00 | 436.00 | 436.00 | -0.46% | 45,000 |
| Nov 17, 2025 | 436.00 | 438.00 | 428.00 | 438.00 | 438.00 | -2.23% | 27,500 |
| Nov 14, 2025 | 438.00 | 458.00 | 432.00 | 448.00 | 448.00 | 0.90% | 11,300 |
| Nov 13, 2025 | 448.00 | 448.00 | 440.00 | 444.00 | 444.00 | -0.89% | 6,200 |
| Nov 12, 2025 | 446.00 | 470.00 | 428.00 | 448.00 | 448.00 | 2.75% | 40,200 |
| Nov 11, 2025 | 432.00 | 446.00 | 430.00 | 436.00 | 436.00 | 1.40% | 22,600 |
| Nov 10, 2025 | 436.00 | 436.00 | 422.00 | 430.00 | 430.00 | - | 2,000 |
| Nov 7, 2025 | 422.00 | 440.00 | 422.00 | 430.00 | 430.00 | -1.83% | 16,100 |
| Nov 6, 2025 | 432.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1.39% | 4,700 |
| Nov 5, 2025 | 430.00 | 432.00 | 424.00 | 432.00 | 432.00 | -0.46% | 800 |
| Nov 4, 2025 | 430.00 | 434.00 | 414.00 | 434.00 | 434.00 | 1.40% | 31,000 |
| Nov 3, 2025 | 428.00 | 430.00 | 410.00 | 428.00 | 428.00 | 0.47% | 17,600 |
| Oct 31, 2025 | 420.00 | 428.00 | 420.00 | 426.00 | 426.00 | -0.47% | 1,600 |
| Oct 30, 2025 | 426.00 | 428.00 | 418.00 | 428.00 | 428.00 | - | 8,700 |
| Oct 29, 2025 | 420.00 | 430.00 | 412.00 | 428.00 | 428.00 | 1.90% | 16,600 |
| Oct 28, 2025 | 420.00 | 422.00 | 410.00 | 420.00 | 420.00 | - | 49,700 |
| Oct 27, 2025 | 434.00 | 434.00 | 416.00 | 420.00 | 420.00 | -1.41% | 36,500 |
| Oct 24, 2025 | 428.00 | 442.00 | 426.00 | 426.00 | 426.00 | -0.47% | 38,000 |
| Oct 23, 2025 | 436.00 | 446.00 | 428.00 | 428.00 | 428.00 | - | 151,900 |
| Oct 22, 2025 | 436.00 | 436.00 | 428.00 | 428.00 | 428.00 | -2.28% | 19,800 |
| Oct 21, 2025 | 440.00 | 446.00 | 422.00 | 438.00 | 438.00 | -0.45% | 41,100 |
| 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 | - | 21,600 |