PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia · Delayed Price · Currency is IDR 296.00
+8.00 (2.78%)
May 26, 2026, 4:00 PM WIB
IDX:TRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 286.00 | 318.00 | 286.00 | 298.00 | - | 8.76% | 19,000 |
| May 22, 2026 | 260.00 | 276.00 | 260.00 | 274.00 | 274.00 | 0.74% | 22,700 |
| May 21, 2026 | 276.00 | 276.00 | 246.00 | 272.00 | 272.00 | -1.45% | 30,600 |
| May 20, 2026 | 288.00 | 290.00 | 252.00 | 276.00 | 276.00 | -6.12% | 54,500 |
| May 19, 2026 | 320.00 | 320.00 | 254.00 | 294.00 | 294.00 | -1.34% | 71,600 |
| May 18, 2026 | 338.00 | 338.00 | 290.00 | 298.00 | 298.00 | -12.35% | 73,800 |
| May 13, 2026 | 348.00 | 348.00 | 328.00 | 340.00 | 340.00 | -2.30% | 26,600 |
| May 12, 2026 | 354.00 | 362.00 | 324.00 | 348.00 | 348.00 | -1.69% | 84,000 |
| May 11, 2026 | 370.00 | 370.00 | 334.00 | 354.00 | 354.00 | -4.32% | 116,800 |
| May 8, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -1.60% | 2,100 |
| May 7, 2026 | 380.00 | 384.00 | 374.00 | 376.00 | 376.00 | 0.53% | 5,700 |
| May 6, 2026 | 384.00 | 384.00 | 368.00 | 374.00 | 374.00 | -3.11% | 35,300 |
| May 5, 2026 | 390.00 | 390.00 | 368.00 | 386.00 | 386.00 | 1.58% | 15,300 |
| May 4, 2026 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.04% | 4,400 |
| Apr 30, 2026 | 386.00 | 392.00 | 380.00 | 384.00 | 384.00 | -0.52% | 32,500 |
| Apr 29, 2026 | 388.00 | 410.00 | 380.00 | 386.00 | 386.00 | 0.52% | 61,800 |
| Apr 28, 2026 | 384.00 | 398.00 | 384.00 | 384.00 | 384.00 | -1.54% | 26,600 |
| Apr 27, 2026 | 384.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.56% | 5,100 |
| Apr 24, 2026 | 386.00 | 416.00 | 382.00 | 384.00 | 384.00 | 0.52% | 152,700 |
| Apr 23, 2026 | 390.00 | 420.00 | 380.00 | 382.00 | 382.00 | -1.55% | 126,500 |
| Apr 22, 2026 | 382.00 | 392.00 | 382.00 | 388.00 | 388.00 | -0.51% | 19,300 |
| Apr 21, 2026 | 382.00 | 390.00 | 378.00 | 390.00 | 390.00 | -0.51% | 6,500 |
| Apr 20, 2026 | 386.00 | 394.00 | 382.00 | 392.00 | 392.00 | 1.55% | 15,300 |
| Apr 17, 2026 | 396.00 | 396.00 | 380.00 | 386.00 | 386.00 | -0.52% | 17,600 |
| Apr 16, 2026 | 412.00 | 426.00 | 374.00 | 388.00 | 388.00 | -2.51% | 337,200 |
| Apr 15, 2026 | 418.00 | 480.00 | 398.00 | 398.00 | 398.00 | -2.45% | 265,000 |
| Apr 14, 2026 | 420.00 | 420.00 | 392.00 | 408.00 | 408.00 | 1.49% | 45,400 |
| Apr 13, 2026 | 410.00 | 450.00 | 398.00 | 402.00 | 402.00 | 0.50% | 34,700 |
| Apr 10, 2026 | 396.00 | 402.00 | 392.00 | 400.00 | 400.00 | 1.01% | 31,300 |
| Apr 9, 2026 | 384.00 | 468.00 | 382.00 | 396.00 | 396.00 | 2.06% | 274,100 |
| Apr 8, 2026 | 384.00 | 448.00 | 382.00 | 388.00 | 388.00 | - | 69,300 |
| Apr 7, 2026 | 384.00 | 396.00 | 380.00 | 388.00 | 388.00 | 1.04% | 9,400 |
| Apr 6, 2026 | 404.00 | 460.00 | 376.00 | 384.00 | 384.00 | -2.54% | 149,600 |
| Apr 2, 2026 | 392.00 | 410.00 | 392.00 | 394.00 | 394.00 | 0.51% | 900 |
| Apr 1, 2026 | 390.00 | 408.00 | 390.00 | 392.00 | 392.00 | 1.03% | 2,800 |
| Mar 31, 2026 | 386.00 | 424.00 | 386.00 | 388.00 | 388.00 | -2.02% | 6,300 |
| Mar 30, 2026 | 398.00 | 398.00 | 386.00 | 396.00 | 396.00 | -1.00% | 1,200 |
| Mar 27, 2026 | 390.00 | 400.00 | 384.00 | 400.00 | 400.00 | 0.50% | 5,100 |
| Mar 26, 2026 | 382.00 | 404.00 | 380.00 | 398.00 | 398.00 | 1.53% | 5,700 |
| Mar 25, 2026 | 392.00 | 392.00 | 380.00 | 392.00 | 392.00 | - | 700 |
| Mar 17, 2026 | 396.00 | 418.00 | 392.00 | 392.00 | 392.00 | -0.51% | 2,400 |
| Mar 16, 2026 | 406.00 | 406.00 | 380.00 | 394.00 | 394.00 | -2.48% | 4,600 |
| Mar 13, 2026 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 3.59% | 1,700 |
| Mar 12, 2026 | 414.00 | 416.00 | 390.00 | 390.00 | 390.00 | -7.14% | 300 |
| Mar 11, 2026 | 404.00 | 420.00 | 404.00 | 420.00 | 420.00 | 7.14% | 4,300 |
| Mar 10, 2026 | 412.00 | 414.00 | 392.00 | 392.00 | 392.00 | -4.39% | 1,100 |
| Mar 9, 2026 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | -5.96% | 9,200 |
| Mar 6, 2026 | 412.00 | 448.00 | 396.00 | 436.00 | 436.00 | 1.87% | 27,600 |
| Mar 5, 2026 | 426.00 | 458.00 | 412.00 | 428.00 | 428.00 | -1.83% | 42,800 |
| Mar 4, 2026 | 422.00 | 464.00 | 422.00 | 436.00 | 436.00 | 1.87% | 30,400 |