Price History - TRUK

Kembali ke Company
Ticker: TRUK
Company: PT Guna Timur Raya Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 92.00 95.00 91.00 93.00 319,700 0
01-Apr-2024 92.00 93.00 91.00 92.00 273,300 0
28-Mar-2024 92.00 93.00 92.00 93.00 168,400 0
27-Mar-2024 92.00 93.00 91.00 93.00 187,900 0
26-Mar-2024 94.00 94.00 91.00 92.00 1,564,400 0
25-Mar-2024 94.00 94.00 92.00 92.00 441,300 0
22-Mar-2024 92.00 93.00 92.00 93.00 215,400 0
21-Mar-2024 93.00 94.00 88.00 92.00 1,065,300 0
20-Mar-2024 94.00 94.00 92.00 92.00 66,100 0
19-Mar-2024 92.00 94.00 92.00 93.00 178,100 0
18-Mar-2024 94.00 94.00 93.00 93.00 307,500 0
15-Mar-2024 93.00 94.00 92.00 93.00 201,900 0
14-Mar-2024 93.00 94.00 91.00 93.00 749,600 0
13-Mar-2024 92.00 94.00 92.00 92.00 622,000 0
08-Mar-2024 93.00 94.00 92.00 93.00 418,600 0
07-Mar-2024 92.00 94.00 91.00 93.00 11,313,700 0
06-Mar-2024 94.00 94.00 92.00 92.00 814,300 0
05-Mar-2024 93.00 95.00 92.00 93.00 310,500 0
04-Mar-2024 95.00 95.00 93.00 93.00 911,700 0
01-Mar-2024 95.00 96.00 94.00 95.00 1,366,100 0
29-Feb-2024 93.00 97.00 93.00 94.00 6,294,300 0
28-Feb-2024 93.00 97.00 92.00 93.00 4,166,100 0
27-Feb-2024 90.00 96.00 90.00 93.00 6,081,300 0
26-Feb-2024 90.00 91.00 90.00 90.00 76,600 0
23-Feb-2024 91.00 91.00 88.00 90.00 297,800 0
22-Feb-2024 91.00 92.00 90.00 92.00 416,800 0
21-Feb-2024 90.00 91.00 90.00 91.00 253,700 0
20-Feb-2024 90.00 90.00 90.00 90.00 245,200 0
19-Feb-2024 90.00 92.00 89.00 90.00 1,181,700 0
16-Feb-2024 90.00 90.00 90.00 90.00 376,000 0
15-Feb-2024 90.00 91.00 89.00 90.00 453,800 0
13-Feb-2024 90.00 91.00 89.00 90.00 24,600 0
12-Feb-2024 90.00 91.00 89.00 90.00 215,400 0
07-Feb-2024 90.00 90.00 89.00 90.00 418,400 0
06-Feb-2024 90.00 90.00 89.00 90.00 141,100 0
05-Feb-2024 91.00 91.00 89.00 90.00 382,500 0
02-Feb-2024 89.00 90.00 89.00 90.00 531,700 0
01-Feb-2024 89.00 90.00 89.00 90.00 435,500 0
31-Jan-2024 89.00 91.00 89.00 90.00 769,500 0
30-Jan-2024 89.00 90.00 89.00 89.00 233,700 0
29-Jan-2024 90.00 90.00 89.00 89.00 510,800 0
26-Jan-2024 89.00 90.00 88.00 90.00 354,300 0
25-Jan-2024 89.00 90.00 88.00 89.00 1,080,500 0
24-Jan-2024 90.00 90.00 89.00 90.00 355,700 0
23-Jan-2024 90.00 90.00 89.00 90.00 424,700 0
22-Jan-2024 89.00 90.00 89.00 90.00 343,200 0
19-Jan-2024 90.00 91.00 89.00 90.00 688,500 0
18-Jan-2024 90.00 90.00 88.00 90.00 46,600 0
17-Jan-2024 89.00 89.00 88.00 89.00 337,600 0
16-Jan-2024 89.00 93.00 88.00 89.00 3,255,900 0
15-Jan-2024 90.00 94.00 88.00 89.00 4,526,100 0
12-Jan-2024 91.00 91.00 88.00 89.00 620,800 0
11-Jan-2024 87.00 91.00 87.00 90.00 415,700 0
10-Jan-2024 88.00 90.00 87.00 88.00 574,500 0
09-Jan-2024 88.00 89.00 86.00 88.00 228,100 0
08-Jan-2024 89.00 91.00 87.00 89.00 751,400 0
05-Jan-2024 88.00 90.00 87.00 89.00 405,300 0
04-Jan-2024 89.00 90.00 88.00 89.00 339,700 0
03-Jan-2024 87.00 94.00 87.00 88.00 3,215,900 0
02-Jan-2024 86.00 89.00 86.00 88.00 408,200 0
29-Dec-2023 85.00 88.00 85.00 86.00 159,100 0
28-Dec-2023 87.00 88.00 85.00 86.00 110,000 0
27-Dec-2023 86.00 87.00 85.00 87.00 156,700 0
22-Dec-2023 87.00 87.00 85.00 86.00 268,300 0
21-Dec-2023 89.00 93.00 86.00 87.00 9,012,800 0
20-Dec-2023 83.00 95.00 83.00 89.00 12,167,100 0
19-Dec-2023 82.00 88.00 82.00 87.00 1,978,000 0
18-Dec-2023 84.00 86.00 84.00 86.00 1,691,500 0
15-Dec-2023 82.00 86.00 82.00 86.00 1,336,300 0
14-Dec-2023 82.00 84.00 82.00 83.00 803,700 0
13-Dec-2023 78.00 84.00 78.00 83.00 1,232,700 0
12-Dec-2023 77.00 82.00 77.00 82.00 279,800 0
11-Dec-2023 80.00 82.00 80.00 81.00 617,900 0
08-Dec-2023 81.00 83.00 80.00 82.00 1,030,200 0
07-Dec-2023 82.00 83.00 81.00 82.00 232,200 0
06-Dec-2023 82.00 83.00 81.00 82.00 627,600 0
05-Dec-2023 81.00 83.00 81.00 83.00 204,600 0
04-Dec-2023 81.00 84.00 81.00 83.00 492,600 0
01-Dec-2023 81.00 84.00 81.00 83.00 420,900 0
30-Nov-2023 78.00 84.00 78.00 83.00 405,400 0
29-Nov-2023 83.00 84.00 82.00 83.00 1,523,900 0
28-Nov-2023 79.00 84.00 79.00 83.00 279,800 0
27-Nov-2023 80.00 85.00 80.00 84.00 421,200 0
24-Nov-2023 80.00 85.00 80.00 84.00 579,700 0
23-Nov-2023 79.00 85.00 79.00 84.00 272,900 0
22-Nov-2023 80.00 85.00 80.00 84.00 78,300 0
21-Nov-2023 81.00 85.00 81.00 85.00 568,200 0
20-Nov-2023 80.00 86.00 80.00 84.00 839,000 0
17-Nov-2023 80.00 85.00 80.00 85.00 325,900 0
16-Nov-2023 80.00 85.00 80.00 84.00 531,700 0
15-Nov-2023 80.00 86.00 80.00 85.00 466,200 0
14-Nov-2023 79.00 85.00 79.00 85.00 693,200 0
13-Nov-2023 80.00 85.00 80.00 84.00 574,000 0
10-Nov-2023 79.00 84.00 79.00 84.00 638,200 0
09-Nov-2023 78.00 85.00 78.00 84.00 1,923,400 0
08-Nov-2023 82.00 86.00 82.00 84.00 1,042,000 0
07-Nov-2023 82.00 88.00 82.00 86.00 1,049,300 0
06-Nov-2023 87.00 88.00 86.00 87.00 1,246,500 0
03-Nov-2023 82.00 88.00 82.00 87.00 1,139,700 0
02-Nov-2023 80.00 93.00 80.00 87.00 10,433,400 0