PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia · Delayed Price · Currency is IDR 412.00
+6.00 (1.48%)
Aug 7, 2026, 3:49 PM WIB
IDX:TRUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 414.00 | 424.00 | 400.00 | 412.00 | 412.00 | 1.48% | 31,100 |
| Aug 6, 2026 | 400.00 | 412.00 | 400.00 | 406.00 | 406.00 | -0.98% | 54,500 |
| Aug 5, 2026 | 416.00 | 420.00 | 404.00 | 410.00 | 410.00 | 1.49% | 31,800 |
| Aug 4, 2026 | 418.00 | 418.00 | 382.00 | 404.00 | 404.00 | -1.94% | 120,700 |
| Aug 3, 2026 | 414.00 | 420.00 | 402.00 | 412.00 | 412.00 | - | 135,200 |
| Jul 31, 2026 | 416.00 | 420.00 | 412.00 | 412.00 | 412.00 | -0.96% | 50,500 |
| Jul 30, 2026 | 426.00 | 426.00 | 400.00 | 416.00 | 416.00 | -2.35% | 34,200 |
| Jul 29, 2026 | 422.00 | 426.00 | 410.00 | 426.00 | 426.00 | 0.47% | 43,700 |
| Jul 28, 2026 | 404.00 | 434.00 | 404.00 | 424.00 | 424.00 | 4.95% | 156,900 |
| Jul 27, 2026 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | -0.98% | 39,100 |
| Jul 24, 2026 | 414.00 | 416.00 | 380.00 | 408.00 | 408.00 | -1.45% | 54,300 |
| Jul 23, 2026 | 420.00 | 434.00 | 408.00 | 414.00 | 414.00 | -1.43% | 124,000 |
| Jul 22, 2026 | 428.00 | 434.00 | 412.00 | 420.00 | 420.00 | -1.41% | 70,700 |
| Jul 21, 2026 | 444.00 | 454.00 | 406.00 | 426.00 | 426.00 | -4.05% | 375,800 |
| Jul 20, 2026 | 454.00 | 468.00 | 434.00 | 444.00 | 444.00 | -2.20% | 374,900 |
| Jul 17, 2026 | 456.00 | 456.00 | 442.00 | 454.00 | 454.00 | - | 157,300 |
| Jul 16, 2026 | 454.00 | 478.00 | 432.00 | 454.00 | 454.00 | - | 139,500 |
| Jul 15, 2026 | 438.00 | 494.00 | 422.00 | 454.00 | 454.00 | 3.65% | 577,000 |
| Jul 14, 2026 | 436.00 | 450.00 | 400.00 | 438.00 | 438.00 | 0.46% | 179,500 |
| Jul 13, 2026 | 450.00 | 458.00 | 432.00 | 436.00 | 436.00 | -0.91% | 108,600 |
| Jul 10, 2026 | 442.00 | 470.00 | 434.00 | 440.00 | 440.00 | - | 111,400 |
| Jul 9, 2026 | 496.00 | 510.00 | 432.00 | 440.00 | 440.00 | -10.20% | 426,400 |
| Jul 8, 2026 | 570.00 | 570.00 | 480.00 | 490.00 | 490.00 | -7.55% | 542,600 |
| Jul 7, 2026 | 530.00 | 580.00 | 520.00 | 530.00 | 530.00 | -2.93% | 795,500 |
| Jul 6, 2026 | 605.00 | 740.00 | 580.00 | 605.00 | 545.98 | 0.83% | 2,706,200 |
| Jul 3, 2026 | 550.00 | 660.00 | 550.00 | 600.00 | 541.46 | 10.09% | 3,474,200 |
| Jul 2, 2026 | 460.00 | 545.00 | 444.00 | 545.00 | 491.83 | 25.00% | 3,909,500 |
| Jul 1, 2026 | 390.00 | 480.00 | 388.00 | 436.00 | 393.46 | 11.79% | 2,534,700 |
| Jun 30, 2026 | 440.00 | 440.00 | 356.00 | 390.00 | 351.95 | -6.70% | 680,800 |
| Jun 29, 2026 | 430.00 | 436.00 | 384.00 | 418.00 | 377.22 | 19.43% | 2,567,400 |
| Jun 26, 2026 | 298.00 | 350.00 | 272.00 | 350.00 | 315.85 | 25.00% | 1,320,500 |
| Jun 25, 2026 | 304.00 | 308.00 | 280.00 | 280.00 | 252.68 | -7.28% | 4,800 |
| Jun 24, 2026 | 298.00 | 302.00 | 288.00 | 302.00 | 272.54 | 1.34% | 2,700 |
| Jun 23, 2026 | 292.00 | 308.00 | 276.00 | 298.00 | 268.93 | 2.05% | 61,700 |
| Jun 22, 2026 | 288.00 | 292.00 | 272.00 | 292.00 | 263.51 | 6.57% | 18,800 |
| Jun 19, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 247.27 | 1.48% | 700 |
| Jun 18, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 243.66 | -2.88% | 1,100 |
| Jun 17, 2026 | 280.00 | 282.00 | 262.00 | 278.00 | 250.88 | 2.96% | 14,900 |
| Jun 15, 2026 | 266.00 | 286.00 | 246.00 | 270.00 | 243.66 | 1.50% | 14,900 |
| Jun 12, 2026 | 264.00 | 276.00 | 264.00 | 266.00 | 240.05 | 0.76% | 28,000 |
| Jun 11, 2026 | 252.00 | 274.00 | 252.00 | 264.00 | 238.24 | -2.94% | 18,200 |
| Jun 10, 2026 | 248.00 | 278.00 | 246.00 | 272.00 | 245.46 | 13.33% | 17,000 |
| Jun 9, 2026 | 240.00 | 240.00 | 214.00 | 240.00 | 216.59 | 1.69% | 15,300 |
| Jun 8, 2026 | 270.00 | 280.00 | 218.00 | 236.00 | 212.98 | -7.09% | 63,800 |
| Jun 5, 2026 | 266.00 | 272.00 | 254.00 | 254.00 | 229.22 | -6.62% | 700 |
| Jun 4, 2026 | 290.00 | 290.00 | 260.00 | 272.00 | 245.46 | -2.16% | 7,800 |
| Jun 3, 2026 | 290.00 | 304.00 | 252.00 | 278.00 | 250.88 | 2.21% | 56,100 |
| Jun 2, 2026 | 298.00 | 298.00 | 266.00 | 272.00 | 245.46 | -2.86% | 7,700 |
| May 29, 2026 | 300.00 | 302.00 | 280.00 | 280.00 | 252.68 | -5.41% | 19,600 |
| May 26, 2026 | 288.00 | 298.00 | 274.00 | 296.00 | 267.12 | 2.78% | 16,000 |