PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia · Delayed Price · Currency is IDR 444.00
+12.00 (2.78%)
Sep 2, 2026, 1:38 PM WIB
IDX:TRUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 422.00 | 442.00 | 422.00 | 438.00 | 438.00 | 0.92% | 19,200 |
| Aug 26, 2026 | 456.00 | 456.00 | 434.00 | 434.00 | 434.00 | -4.82% | 110,900 |
| Aug 24, 2026 | 448.00 | 472.00 | 446.00 | 456.00 | 456.00 | 2.24% | 134,800 |
| Aug 21, 2026 | 452.00 | 470.00 | 442.00 | 446.00 | 446.00 | -1.33% | 146,200 |
| Aug 20, 2026 | 472.00 | 484.00 | 448.00 | 452.00 | 452.00 | -4.24% | 495,600 |
| Aug 19, 2026 | 392.00 | 490.00 | 392.00 | 472.00 | 472.00 | 20.41% | 2,799,100 |
| Aug 18, 2026 | 398.00 | 402.00 | 392.00 | 392.00 | 392.00 | -1.51% | 63,800 |
| Aug 14, 2026 | 400.00 | 400.00 | 390.00 | 398.00 | 398.00 | -0.50% | 44,500 |
| Aug 13, 2026 | 404.00 | 414.00 | 400.00 | 400.00 | 400.00 | -0.99% | 21,300 |
| Aug 12, 2026 | 418.00 | 418.00 | 404.00 | 404.00 | 404.00 | -0.49% | 182,500 |
| Aug 11, 2026 | 418.00 | 418.00 | 404.00 | 406.00 | 406.00 | -0.98% | 205,900 |
| Aug 10, 2026 | 420.00 | 420.00 | 406.00 | 410.00 | 410.00 | -0.49% | 54,700 |
| 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 |