PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia · Delayed Price · Currency is IDR 364.00
+24.00 (7.06%)
Nov 5, 2026, 3:40 PM WIB
IDX:TRUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 340.00 | 380.00 | 334.00 | 364.00 | 364.00 | 7.06% | 65,600 |
| Nov 4, 2026 | 334.00 | 348.00 | 334.00 | 340.00 | 340.00 | -5.03% | 76,900 |
| Nov 3, 2026 | 384.00 | 384.00 | 358.00 | 358.00 | 358.00 | -6.77% | 53,600 |
| Nov 2, 2026 | 412.00 | 412.00 | 384.00 | 384.00 | 384.00 | -6.80% | 195,700 |
| Oct 30, 2026 | 408.00 | 418.00 | 380.00 | 412.00 | 412.00 | 0.98% | 82,300 |
| Oct 29, 2026 | 418.00 | 422.00 | 394.00 | 408.00 | 408.00 | -2.39% | 16,700 |
| Oct 28, 2026 | 412.00 | 426.00 | 402.00 | 418.00 | 418.00 | 1.46% | 23,900 |
| Oct 27, 2026 | 428.00 | 428.00 | 402.00 | 412.00 | 412.00 | - | 68,900 |
| Oct 26, 2026 | 438.00 | 440.00 | 408.00 | 412.00 | 412.00 | -5.94% | 442,800 |
| Oct 23, 2026 | 438.00 | 438.00 | 422.00 | 438.00 | 438.00 | - | 17,600 |
| Oct 22, 2026 | 434.00 | 440.00 | 416.00 | 438.00 | 438.00 | 0.92% | 22,900 |
| Oct 21, 2026 | 418.00 | 440.00 | 406.00 | 434.00 | 434.00 | 3.83% | 59,400 |
| Oct 20, 2026 | 402.00 | 438.00 | 400.00 | 418.00 | 418.00 | 3.98% | 89,800 |
| Oct 19, 2026 | 432.00 | 442.00 | 402.00 | 402.00 | 402.00 | -6.94% | 64,700 |
| Oct 16, 2026 | 442.00 | 442.00 | 432.00 | 432.00 | 432.00 | -2.26% | 4,000 |
| Oct 15, 2026 | 452.00 | 452.00 | 424.00 | 442.00 | 442.00 | -1.78% | 34,500 |
| Oct 14, 2026 | 454.00 | 456.00 | 446.00 | 450.00 | 450.00 | -0.44% | 2,700 |
| Oct 13, 2026 | 454.00 | 454.00 | 444.00 | 452.00 | 452.00 | 0.44% | 8,400 |
| Oct 12, 2026 | 450.00 | 454.00 | 430.00 | 450.00 | 450.00 | - | 11,300 |
| Oct 9, 2026 | 454.00 | 454.00 | 436.00 | 450.00 | 450.00 | - | 5,600 |
| Oct 8, 2026 | 452.00 | 452.00 | 440.00 | 450.00 | 450.00 | -0.44% | 52,500 |
| Oct 7, 2026 | 456.00 | 456.00 | 440.00 | 452.00 | 452.00 | -0.88% | 17,500 |
| Oct 6, 2026 | 456.00 | 464.00 | 456.00 | 456.00 | 456.00 | - | 4,300 |
| Oct 5, 2026 | 452.00 | 460.00 | 430.00 | 456.00 | 456.00 | 0.88% | 54,400 |
| Oct 2, 2026 | 440.00 | 452.00 | 436.00 | 452.00 | 452.00 | 2.26% | 43,700 |
| Oct 1, 2026 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | -0.45% | 6,800 |
| Sep 30, 2026 | 446.00 | 446.00 | 436.00 | 444.00 | 444.00 | 1.83% | 7,300 |
| Sep 29, 2026 | 434.00 | 444.00 | 410.00 | 436.00 | 436.00 | -0.91% | 19,400 |
| Sep 28, 2026 | 450.00 | 452.00 | 394.00 | 440.00 | 440.00 | -2.22% | 49,700 |
| Sep 25, 2026 | 458.00 | 462.00 | 430.00 | 450.00 | 450.00 | 5.14% | 87,300 |
| Sep 24, 2026 | 458.00 | 460.00 | 422.00 | 428.00 | 428.00 | -6.96% | 13,700 |
| Sep 23, 2026 | 462.00 | 462.00 | 434.00 | 460.00 | 460.00 | 0.44% | 14,800 |
| Sep 22, 2026 | 460.00 | 466.00 | 444.00 | 458.00 | 458.00 | -0.43% | 16,100 |
| Sep 21, 2026 | 442.00 | 468.00 | 442.00 | 460.00 | 460.00 | 4.07% | 47,600 |
| Sep 18, 2026 | 464.00 | 464.00 | 440.00 | 442.00 | 442.00 | -3.07% | 43,800 |
| Sep 17, 2026 | 464.00 | 464.00 | 434.00 | 456.00 | 456.00 | 0.88% | 19,000 |
| Sep 16, 2026 | 452.00 | 464.00 | 452.00 | 452.00 | 452.00 | -0.44% | 34,300 |
| Sep 15, 2026 | 450.00 | 468.00 | 442.00 | 454.00 | 454.00 | 0.89% | 33,800 |
| Sep 14, 2026 | 460.00 | 468.00 | 432.00 | 450.00 | 450.00 | -2.17% | 97,300 |
| Sep 11, 2026 | 446.00 | 464.00 | 446.00 | 460.00 | 460.00 | 2.22% | 86,200 |
| Sep 10, 2026 | 450.00 | 464.00 | 434.00 | 450.00 | 450.00 | - | 57,300 |
| Sep 9, 2026 | 456.00 | 468.00 | 432.00 | 450.00 | 450.00 | -1.32% | 173,200 |
| Sep 8, 2026 | 452.00 | 460.00 | 452.00 | 456.00 | 456.00 | 0.88% | 114,800 |
| Sep 7, 2026 | 440.00 | 462.00 | 440.00 | 452.00 | 452.00 | 2.73% | 268,300 |
| Sep 4, 2026 | 444.00 | 450.00 | 434.00 | 440.00 | 440.00 | -0.90% | 17,800 |
| Sep 3, 2026 | 444.00 | 456.00 | 430.00 | 444.00 | 444.00 | -0.89% | 243,000 |
| Sep 2, 2026 | 430.00 | 525.00 | 430.00 | 448.00 | 448.00 | 3.70% | 1,428,500 |
| Sep 1, 2026 | 440.00 | 448.00 | 420.00 | 432.00 | 432.00 | -1.82% | 76,100 |
| Aug 31, 2026 | 440.00 | 448.00 | 432.00 | 440.00 | 440.00 | - | 49,300 |
| Aug 28, 2026 | 438.00 | 460.00 | 434.00 | 440.00 | 440.00 | 0.46% | 19,100 |