PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia · Delayed Price · Currency is IDR 474.00
0.00 (0.00%)
Aug 22, 2025, 3:32 PM WIB
IDX:TRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 474.00 | 480.00 | 460.00 | 474.00 | 474.00 | - | 23,500 |
| 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 |
| Aug 7, 2025 | 470.00 | 480.00 | 462.00 | 472.00 | 472.00 | 0.43% | 4,800 |
| Aug 6, 2025 | 474.00 | 474.00 | 456.00 | 470.00 | 470.00 | 1.73% | 6,700 |
| Aug 5, 2025 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | -0.86% | 9,700 |
| Aug 4, 2025 | 452.00 | 474.00 | 452.00 | 466.00 | 466.00 | 3.10% | 176,000 |
| Aug 1, 2025 | 440.00 | 452.00 | 440.00 | 452.00 | 452.00 | 2.73% | 2,700 |
| Jul 31, 2025 | 458.00 | 458.00 | 440.00 | 440.00 | 440.00 | -2.65% | 4,900 |
| Jul 30, 2025 | 446.00 | 458.00 | 446.00 | 452.00 | 452.00 | 1.35% | 7,600 |
| Jul 29, 2025 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | -0.45% | 4,200 |
| Jul 28, 2025 | 432.00 | 482.00 | 432.00 | 448.00 | 448.00 | 0.90% | 128,900 |
| Jul 25, 2025 | 440.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.91% | 3,100 |
| Jul 24, 2025 | 452.00 | 452.00 | 432.00 | 440.00 | 440.00 | -3.51% | 44,400 |
| Jul 23, 2025 | 460.00 | 460.00 | 450.00 | 456.00 | 456.00 | -1.30% | 20,900 |
| Jul 22, 2025 | 460.00 | 464.00 | 460.00 | 462.00 | 462.00 | 0.43% | 5,400 |
| Jul 21, 2025 | 464.00 | 464.00 | 450.00 | 460.00 | 460.00 | 0.44% | 3,000 |
| Jul 18, 2025 | 452.00 | 460.00 | 452.00 | 458.00 | 458.00 | 1.33% | 3,500 |
| Jul 17, 2025 | 422.00 | 505.00 | 422.00 | 452.00 | 452.00 | 3.20% | 168,300 |
| Jul 16, 2025 | 440.00 | 444.00 | 432.00 | 438.00 | 438.00 | 1.86% | 45,500 |
| Jul 15, 2025 | 444.00 | 458.00 | 430.00 | 430.00 | 430.00 | -3.15% | 24,600 |
| Jul 14, 2025 | 436.00 | 448.00 | 436.00 | 444.00 | 444.00 | -0.89% | 3,200 |
| Jul 11, 2025 | 450.00 | 450.00 | 438.00 | 448.00 | 448.00 | - | 11,400 |
| Jul 10, 2025 | 430.00 | 450.00 | 430.00 | 448.00 | 448.00 | 3.70% | 21,800 |
| Jul 9, 2025 | 430.00 | 438.00 | 420.00 | 432.00 | 432.00 | - | 23,100 |
| Jul 8, 2025 | 432.00 | 444.00 | 432.00 | 432.00 | 432.00 | - | 9,100 |
| Jul 7, 2025 | 428.00 | 444.00 | 424.00 | 432.00 | 432.00 | -3.14% | 13,600 |
| Jul 4, 2025 | 450.00 | 450.00 | 426.00 | 446.00 | 431.00 | -0.45% | 41,300 |
| Jul 3, 2025 | 450.00 | 450.00 | 438.00 | 448.00 | 432.93 | 2.28% | 2,600 |
| Jul 2, 2025 | 450.00 | 450.00 | 438.00 | 438.00 | 423.27 | -2.67% | 13,700 |
| Jul 1, 2025 | 446.00 | 450.00 | 442.00 | 450.00 | 434.87 | 2.27% | 13,500 |
| Jun 30, 2025 | 442.00 | 470.00 | 440.00 | 440.00 | 425.20 | -0.45% | 4,500 |
| Jun 26, 2025 | 452.00 | 454.00 | 434.00 | 442.00 | 427.13 | -2.21% | 5,800 |
| Jun 25, 2025 | 448.00 | 452.00 | 430.00 | 452.00 | 436.80 | 0.89% | 20,000 |
| Jun 24, 2025 | 430.00 | 454.00 | 428.00 | 448.00 | 432.93 | 3.23% | 25,000 |
| Jun 23, 2025 | 422.00 | 480.00 | 400.00 | 434.00 | 419.40 | - | 87,600 |
| Jun 20, 2025 | 446.00 | 446.00 | 434.00 | 434.00 | 419.40 | -2.25% | 35,900 |
| Jun 19, 2025 | 464.00 | 464.00 | 444.00 | 444.00 | 429.07 | -4.31% | 40,400 |
| Jun 18, 2025 | 468.00 | 470.00 | 458.00 | 464.00 | 448.40 | -0.85% | 22,800 |
| Jun 17, 2025 | 464.00 | 470.00 | 464.00 | 468.00 | 452.26 | -0.43% | 5,200 |
| Jun 16, 2025 | 468.00 | 478.00 | 460.00 | 470.00 | 454.19 | - | 63,800 |
| Jun 13, 2025 | 478.00 | 478.00 | 450.00 | 470.00 | 454.19 | 2.62% | 49,300 |
| Jun 12, 2025 | 476.00 | 482.00 | 458.00 | 458.00 | 442.60 | -3.78% | 42,500 |