Price History - TRUK

Kembali ke Company
Ticker: TRUK
Company: PT Guna Timur Raya Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 91.00 96.00 90.00 94.00 4,346,400 0
05-Aug-2021 96.00 99.00 93.00 95.00 4,126,700 0
04-Aug-2021 98.00 100.00 96.00 96.00 3,206,100 0
03-Aug-2021 95.00 99.00 95.00 98.00 3,870,900 0
02-Aug-2021 99.00 100.00 93.00 95.00 8,045,000 0
30-Jul-2021 98.00 102.00 98.00 99.00 6,812,500 0
29-Jul-2021 101.00 103.00 97.00 98.00 5,773,400 0
28-Jul-2021 106.00 108.00 99.00 99.00 24,877,800 0
27-Jul-2021 98.00 109.00 96.00 106.00 29,967,200 0
26-Jul-2021 94.00 100.00 94.00 98.00 1,982,100 0
23-Jul-2021 107.00 108.00 97.00 98.00 16,293,500 0
22-Jul-2021 94.00 106.00 94.00 104.00 56,678,500 0
21-Jul-2021 89.00 98.00 88.00 94.00 20,772,600 0
19-Jul-2021 91.00 91.00 88.00 88.00 3,374,300 0
16-Jul-2021 91.00 93.00 90.00 90.00 5,598,100 0
15-Jul-2021 90.00 104.00 89.00 90.00 40,476,100 0
14-Jul-2021 90.00 96.00 88.00 90.00 25,135,400 0
13-Jul-2021 88.00 91.00 87.00 88.00 5,270,100 0
12-Jul-2021 89.00 91.00 87.00 88.00 2,750,800 0
09-Jul-2021 91.00 92.00 87.00 88.00 4,844,000 0
08-Jul-2021 96.00 96.00 88.00 91.00 10,347,200 0
07-Jul-2021 87.00 100.00 85.00 94.00 71,239,300 0
06-Jul-2021 87.00 88.00 85.00 87.00 5,515,100 0
05-Jul-2021 88.00 88.00 86.00 87.00 930,400 0
02-Jul-2021 86.00 88.00 84.00 86.00 2,381,300 0
01-Jul-2021 89.00 89.00 85.00 86.00 1,151,900 0
30-Jun-2021 86.00 89.00 86.00 87.00 1,972,600 0
29-Jun-2021 88.00 89.00 85.00 86.00 2,649,600 0
28-Jun-2021 90.00 90.00 87.00 88.00 3,475,500 0
25-Jun-2021 89.00 92.00 88.00 90.00 1,779,000 0
24-Jun-2021 92.00 92.00 89.00 89.00 1,895,900 0
23-Jun-2021 90.00 95.00 89.00 92.00 5,927,700 0
22-Jun-2021 88.00 93.00 87.00 89.00 4,769,800 0
21-Jun-2021 91.00 91.00 86.00 88.00 8,678,600 0