Price History - TRUS

Kembali ke Company
Ticker: TRUS
Company: Trust Finance Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 438.00 438.00 430.00 430.00 400 0
15-Mar-2023 428.00 428.00 428.00 428.00 0 0
14-Mar-2023 428.00 428.00 428.00 428.00 0 0
13-Mar-2023 422.00 428.00 422.00 428.00 1,200 0
10-Mar-2023 422.00 422.00 422.00 422.00 0 0
09-Mar-2023 428.00 428.00 422.00 422.00 600 0
08-Mar-2023 428.00 428.00 428.00 428.00 0 0
07-Mar-2023 408.00 434.00 406.00 428.00 3,500 0
06-Mar-2023 426.00 428.00 404.00 426.00 1,700 0
03-Mar-2023 428.00 428.00 402.00 428.00 600 0
02-Mar-2023 428.00 428.00 428.00 428.00 100 0
01-Mar-2023 436.00 436.00 428.00 428.00 300 0
28-Feb-2023 418.00 440.00 418.00 436.00 4,100 0
27-Feb-2023 426.00 426.00 426.00 426.00 100 0
24-Feb-2023 424.00 424.00 406.00 422.00 500 0
23-Feb-2023 406.00 428.00 406.00 428.00 1,100 0
22-Feb-2023 412.00 430.00 412.00 426.00 1,900 0
21-Feb-2023 402.00 410.00 402.00 410.00 11,100 0
20-Feb-2023 408.00 408.00 400.00 400.00 400 0
17-Feb-2023 378.00 386.00 378.00 386.00 1,900 0
16-Feb-2023 386.00 386.00 370.00 386.00 5,200 0
15-Feb-2023 386.00 386.00 386.00 386.00 100 0
14-Feb-2023 382.00 382.00 382.00 382.00 8,000 0
13-Feb-2023 400.00 400.00 400.00 400.00 200 0
10-Feb-2023 398.00 420.00 398.00 400.00 4,100 0
09-Feb-2023 394.00 398.00 394.00 398.00 500 0
08-Feb-2023 394.00 394.00 392.00 394.00 5,000 0
07-Feb-2023 410.00 410.00 390.00 410.00 400 0
06-Feb-2023 416.00 416.00 392.00 410.00 1,000 0
03-Feb-2023 408.00 410.00 406.00 406.00 2,000 0
02-Feb-2023 422.00 444.00 400.00 400.00 27,400 0
01-Feb-2023 418.00 428.00 408.00 408.00 4,200 0
31-Jan-2023 418.00 418.00 408.00 408.00 300 0
30-Jan-2023 416.00 422.00 410.00 420.00 2,700 0
27-Jan-2023 424.00 424.00 410.00 416.00 4,200 0
26-Jan-2023 398.00 432.00 398.00 432.00 1,400 0
25-Jan-2023 408.00 408.00 398.00 398.00 3,100 0
24-Jan-2023 400.00 410.00 390.00 390.00 2,500 0
20-Jan-2023 384.00 406.00 370.00 402.00 600 0
19-Jan-2023 398.00 428.00 392.00 392.00 2,700 0
18-Jan-2023 380.00 412.00 370.00 398.00 2,100 0
17-Jan-2023 370.00 400.00 370.00 384.00 2,400 0
16-Jan-2023 408.00 408.00 368.00 368.00 2,200 0
13-Jan-2023 358.00 358.00 352.00 352.00 1,400 0
12-Jan-2023 368.00 368.00 366.00 368.00 500 0
11-Jan-2023 388.00 388.00 364.00 368.00 9,700 0
10-Jan-2023 378.00 416.00 372.00 388.00 14,100 0
09-Jan-2023 414.00 414.00 400.00 400.00 1,000 0
06-Jan-2023 426.00 430.00 412.00 426.00 5,400 0
05-Jan-2023 402.00 428.00 400.00 428.00 3,000 0
04-Jan-2023 424.00 428.00 414.00 426.00 1,200 0
03-Jan-2023 430.00 430.00 400.00 426.00 10,000 0
02-Jan-2023 350.00 432.00 350.00 430.00 37,300 0