Price History - TRUS

Kembali ke Company
Ticker: TRUS
Company: Trust Finance Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 396.00 408.00 380.00 380.00 19,600 0
25-Aug-2023 380.00 380.00 346.00 380.00 2,600 0
24-Aug-2023 388.00 396.00 388.00 388.00 900 0
23-Aug-2023 388.00 388.00 388.00 388.00 100 0
22-Aug-2023 408.00 408.00 372.00 382.00 8,700 0
21-Aug-2023 394.00 408.00 378.00 380.00 11,000 0
18-Aug-2023 410.00 410.00 378.00 378.00 33,400 0
16-Aug-2023 400.00 400.00 396.00 396.00 20,600 0
15-Aug-2023 402.00 402.00 400.00 400.00 1,900 0
14-Aug-2023 404.00 404.00 404.00 404.00 0 0
11-Aug-2023 414.00 414.00 404.00 404.00 200 0
10-Aug-2023 394.00 410.00 384.00 400.00 3,100 0
09-Aug-2023 410.00 410.00 394.00 394.00 9,700 0
08-Aug-2023 396.00 416.00 396.00 402.00 169,100 0
07-Aug-2023 398.00 398.00 396.00 396.00 1,100 0
04-Aug-2023 390.00 400.00 380.00 380.00 100,700 0
03-Aug-2023 402.00 402.00 400.00 402.00 300 0
02-Aug-2023 398.00 412.00 388.00 402.00 62,900 0
01-Aug-2023 398.00 408.00 398.00 400.00 20,500 0
31-Jul-2023 400.00 400.00 396.00 398.00 900 0
28-Jul-2023 418.00 418.00 400.00 400.00 1,900 0
27-Jul-2023 398.00 398.00 378.00 396.00 258,600 0
26-Jul-2023 390.00 404.00 376.00 402.00 9,200 0
25-Jul-2023 400.00 410.00 386.00 396.00 38,900 0
24-Jul-2023 434.00 434.00 430.00 432.00 21,100 0
21-Jul-2023 434.00 434.00 434.00 434.00 100 0
20-Jul-2023 438.00 446.00 396.00 434.00 9,100 0
18-Jul-2023 434.00 436.00 420.00 436.00 29,500 0
17-Jul-2023 434.00 434.00 430.00 434.00 25,000 0
14-Jul-2023 440.00 440.00 436.00 438.00 27,100 0
13-Jul-2023 438.00 448.00 436.00 440.00 2,400 0
12-Jul-2023 432.00 458.00 432.00 436.00 15,200 0
11-Jul-2023 436.00 438.00 420.00 430.00 52,100 0
10-Jul-2023 434.00 438.00 434.00 436.00 11,400 0
07-Jul-2023 438.00 438.00 400.00 434.00 1,200 0
06-Jul-2023 436.00 448.00 412.00 438.00 21,900 0
05-Jul-2023 438.00 440.00 418.00 436.00 12,800 0
04-Jul-2023 432.00 444.00 432.00 440.00 3,100 0
03-Jul-2023 424.00 466.00 420.00 432.00 51,100 0
27-Jun-2023 444.00 444.00 420.00 436.00 5,800 0
26-Jun-2023 410.00 486.00 402.00 456.00 93,700 0
23-Jun-2023 424.00 458.00 424.00 424.00 34,700 0
22-Jun-2023 420.00 426.00 414.00 424.00 257,900 0
21-Jun-2023 424.00 424.00 424.00 424.00 100 0
20-Jun-2023 422.00 426.00 412.00 424.00 13,300 0
19-Jun-2023 424.00 424.00 410.00 422.00 60,700 0
16-Jun-2023 400.00 424.00 400.00 424.00 300 0
15-Jun-2023 400.00 420.00 400.00 400.00 400 0
14-Jun-2023 414.00 414.00 412.00 412.00 500 0
13-Jun-2023 418.00 418.00 398.00 406.00 16,000 0
12-Jun-2023 400.00 410.00 400.00 406.00 800 0
09-Jun-2023 384.00 420.00 384.00 400.00 4,500 0
08-Jun-2023 404.00 404.00 384.00 396.00 2,900 0
07-Jun-2023 384.00 438.00 376.00 406.00 13,300 0
06-Jun-2023 386.00 386.00 336.00 384.00 3,900 0
05-Jun-2023 386.00 386.00 386.00 386.00 200 0
31-May-2023 386.00 386.00 386.00 386.00 100 0
30-May-2023 374.00 386.00 374.00 386.00 1,300 0
29-May-2023 400.00 400.00 380.00 386.00 146,100 0
26-May-2023 398.00 398.00 398.00 398.00 100 0
25-May-2023 400.00 400.00 400.00 400.00 600 0
24-May-2023 400.00 400.00 378.00 378.00 1,100 0
23-May-2023 400.00 400.00 378.00 378.00 1,000 0
22-May-2023 390.00 400.00 390.00 400.00 400 0
19-May-2023 400.00 400.00 400.00 400.00 100 0
17-May-2023 400.00 400.00 400.00 400.00 100 0
16-May-2023 400.00 400.00 400.00 400.00 100 0
15-May-2023 400.00 400.00 396.00 400.00 1,000 0
12-May-2023 398.00 398.00 396.00 396.00 200 0
11-May-2023 400.00 400.00 400.00 400.00 500,100 0
10-May-2023 420.00 420.00 420.00 420.00 100 0
09-May-2023 420.00 426.00 420.00 422.00 900 0
08-May-2023 404.00 420.00 400.00 412.00 1,600 0
05-May-2023 410.00 416.00 404.00 404.00 301,900 0
04-May-2023 436.00 436.00 434.00 434.00 1,500 0
03-May-2023 436.00 438.00 428.00 428.00 1,400 0
02-May-2023 438.00 438.00 438.00 438.00 500 0
28-Apr-2023 428.00 440.00 428.00 438.00 1,600 0
27-Apr-2023 428.00 428.00 428.00 428.00 200 0
26-Apr-2023 410.00 428.00 410.00 428.00 201,100 0
18-Apr-2023 410.00 428.00 410.00 428.00 250,200 0
17-Apr-2023 410.00 436.00 410.00 436.00 3,000 0
14-Apr-2023 436.00 436.00 406.00 428.00 2,500 0
13-Apr-2023 412.00 436.00 410.00 436.00 253,900 0
12-Apr-2023 428.00 436.00 428.00 436.00 1,700 0
11-Apr-2023 428.00 428.00 428.00 428.00 0 0
10-Apr-2023 436.00 436.00 408.00 428.00 900 0
06-Apr-2023 418.00 436.00 412.00 436.00 1,500 0
05-Apr-2023 428.00 428.00 400.00 400.00 700 0
04-Apr-2023 430.00 430.00 416.00 416.00 500 0
03-Apr-2023 416.00 434.00 400.00 414.00 5,300 0
31-Mar-2023 420.00 420.00 420.00 420.00 100 0
30-Mar-2023 428.00 436.00 416.00 416.00 300 0
29-Mar-2023 418.00 426.00 416.00 416.00 2,600 0
28-Mar-2023 388.00 430.00 386.00 418.00 6,400 0
27-Mar-2023 400.00 400.00 380.00 386.00 15,400 0
24-Mar-2023 418.00 418.00 392.00 400.00 2,000 0
21-Mar-2023 400.00 428.00 400.00 418.00 4,100 0
20-Mar-2023 400.00 400.00 400.00 400.00 300 0
17-Mar-2023 406.00 408.00 400.00 400.00 800 0