PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia · Delayed Price · Currency is IDR 440.00
0.00 (0.00%)
Jul 10, 2026, 4:00 PM WIB
IDX:TRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 442.00 | 470.00 | 434.00 | 440.00 | - | - | 111,500 |
| 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 |
| May 25, 2026 | 286.00 | 318.00 | 278.00 | 288.00 | 259.90 | 5.11% | 22,700 |
| May 22, 2026 | 260.00 | 276.00 | 260.00 | 274.00 | 247.27 | 0.74% | 22,700 |
| May 21, 2026 | 276.00 | 276.00 | 246.00 | 272.00 | 245.46 | -1.45% | 30,600 |
| May 20, 2026 | 288.00 | 290.00 | 252.00 | 276.00 | 249.07 | -6.12% | 54,500 |
| May 19, 2026 | 320.00 | 320.00 | 254.00 | 294.00 | 265.32 | -1.34% | 71,600 |
| May 18, 2026 | 338.00 | 338.00 | 290.00 | 298.00 | 268.93 | -12.35% | 73,800 |
| May 13, 2026 | 348.00 | 348.00 | 328.00 | 340.00 | 306.83 | -2.30% | 26,600 |
| May 12, 2026 | 354.00 | 362.00 | 324.00 | 348.00 | 314.05 | -1.69% | 84,000 |
| May 11, 2026 | 370.00 | 370.00 | 334.00 | 354.00 | 319.46 | -4.32% | 116,800 |
| May 8, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 333.90 | -1.60% | 2,100 |
| May 7, 2026 | 380.00 | 384.00 | 374.00 | 376.00 | 339.32 | 0.53% | 5,700 |
| May 6, 2026 | 384.00 | 384.00 | 368.00 | 374.00 | 337.51 | -3.11% | 35,300 |
| May 5, 2026 | 390.00 | 390.00 | 368.00 | 386.00 | 348.34 | 1.58% | 15,300 |
| May 4, 2026 | 384.00 | 384.00 | 378.00 | 380.00 | 342.93 | -1.04% | 4,400 |
| Apr 30, 2026 | 386.00 | 392.00 | 380.00 | 384.00 | 346.54 | -0.52% | 32,500 |
| Apr 29, 2026 | 388.00 | 410.00 | 380.00 | 386.00 | 348.34 | 0.52% | 61,800 |
| Apr 28, 2026 | 384.00 | 398.00 | 384.00 | 384.00 | 346.54 | -1.54% | 26,600 |
| Apr 27, 2026 | 384.00 | 394.00 | 384.00 | 390.00 | 351.95 | 1.56% | 5,100 |
| Apr 24, 2026 | 386.00 | 416.00 | 382.00 | 384.00 | 346.54 | 0.52% | 152,700 |
| Apr 23, 2026 | 390.00 | 420.00 | 380.00 | 382.00 | 344.73 | -1.55% | 126,500 |