Price History - TRUK

Kembali ke Company
Ticker: TRUK
Company: PT Guna Timur Raya Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 86.00 88.00 84.00 86.00 6,131,400 0
31-Oct-2023 80.00 90.00 80.00 86.00 8,910,100 0
30-Oct-2023 86.00 89.00 84.00 85.00 5,966,300 0
27-Oct-2023 83.00 97.00 83.00 85.00 42,853,400 0
26-Oct-2023 83.00 84.00 82.00 83.00 1,909,900 0
25-Oct-2023 81.00 93.00 81.00 83.00 33,115,700 0
24-Oct-2023 80.00 85.00 80.00 81.00 3,261,900 0
23-Oct-2023 83.00 84.00 80.00 81.00 859,000 0
20-Oct-2023 81.00 83.00 81.00 82.00 886,900 0
19-Oct-2023 78.00 86.00 78.00 81.00 3,384,200 0
18-Oct-2023 78.00 89.00 78.00 82.00 7,530,200 0
17-Oct-2023 85.00 91.00 82.00 83.00 11,165,900 0
16-Oct-2023 79.00 96.00 79.00 84.00 41,505,900 0
13-Oct-2023 80.00 81.00 79.00 80.00 253,400 0
12-Oct-2023 77.00 81.00 77.00 80.00 380,600 0
11-Oct-2023 75.00 81.00 75.00 81.00 660,600 0
10-Oct-2023 75.00 84.00 75.00 80.00 4,594,500 0
09-Oct-2023 77.00 87.00 77.00 80.00 7,476,000 0
06-Oct-2023 79.00 82.00 79.00 81.00 936,000 0
05-Oct-2023 75.00 84.00 75.00 80.00 1,903,700 0
04-Oct-2023 80.00 86.00 78.00 80.00 7,772,700 0
03-Oct-2023 76.00 90.00 76.00 82.00 8,305,200 0
02-Oct-2023 82.00 82.00 78.00 80.00 1,931,200 0
29-Sep-2023 84.00 86.00 79.00 82.00 2,272,400 0
27-Sep-2023 70.00 97.00 70.00 84.00 46,506,400 0
26-Sep-2023 72.00 89.00 72.00 76.00 8,649,900 0
25-Sep-2023 73.00 82.00 73.00 78.00 2,012,600 0
22-Sep-2023 72.00 80.00 72.00 77.00 1,572,200 0
21-Sep-2023 71.00 90.00 71.00 79.00 14,893,500 0
20-Sep-2023 78.00 82.00 74.00 78.00 1,365,400 0
19-Sep-2023 72.00 82.00 72.00 78.00 102,900 0
18-Sep-2023 76.00 82.00 76.00 80.00 542,400 0
15-Sep-2023 74.00 83.00 74.00 82.00 23,600 0
14-Sep-2023 75.00 83.00 75.00 81.00 121,100 0
13-Sep-2023 76.00 83.00 76.00 82.00 206,900 0
12-Sep-2023 80.00 84.00 80.00 83.00 60,100 0
11-Sep-2023 82.00 83.00 81.00 82.00 59,900 0
08-Sep-2023 81.00 83.00 80.00 82.00 163,000 0
07-Sep-2023 82.00 83.00 80.00 80.00 394,400 0
06-Sep-2023 83.00 83.00 81.00 83.00 334,700 0
05-Sep-2023 84.00 84.00 82.00 83.00 70,100 0
04-Sep-2023 83.00 84.00 83.00 84.00 341,100 0
01-Sep-2023 84.00 85.00 83.00 83.00 547,800 0
31-Aug-2023 84.00 85.00 83.00 84.00 123,900 0
30-Aug-2023 85.00 85.00 84.00 84.00 139,900 0
29-Aug-2023 89.00 89.00 83.00 84.00 822,800 0
28-Aug-2023 83.00 85.00 83.00 84.00 703,900 0
25-Aug-2023 83.00 84.00 82.00 83.00 973,100 0
24-Aug-2023 84.00 84.00 82.00 84.00 303,300 0
23-Aug-2023 84.00 84.00 83.00 84.00 233,200 0
22-Aug-2023 84.00 84.00 82.00 84.00 600,300 0
21-Aug-2023 77.00 84.00 77.00 83.00 618,900 0
18-Aug-2023 78.00 86.00 78.00 83.00 190,300 0
16-Aug-2023 84.00 87.00 83.00 83.00 161,200 0
15-Aug-2023 83.00 84.00 82.00 84.00 189,000 0
14-Aug-2023 83.00 84.00 81.00 82.00 452,700 0
11-Aug-2023 85.00 86.00 83.00 83.00 791,000 0
10-Aug-2023 86.00 87.00 85.00 85.00 879,000 0
09-Aug-2023 88.00 88.00 86.00 87.00 642,700 0
08-Aug-2023 87.00 88.00 87.00 87.00 292,400 0
07-Aug-2023 87.00 88.00 86.00 87.00 236,600 0
04-Aug-2023 88.00 88.00 86.00 87.00 525,100 0
03-Aug-2023 80.00 89.00 80.00 88.00 353,800 0
02-Aug-2023 88.00 90.00 88.00 88.00 596,000 0
01-Aug-2023 88.00 90.00 88.00 88.00 1,244,000 0
31-Jul-2023 89.00 90.00 88.00 88.00 814,900 0
28-Jul-2023 89.00 90.00 89.00 89.00 494,000 0
27-Jul-2023 90.00 90.00 89.00 89.00 496,000 0
26-Jul-2023 90.00 91.00 89.00 90.00 397,900 0
25-Jul-2023 90.00 91.00 89.00 89.00 589,100 0
24-Jul-2023 90.00 90.00 89.00 90.00 792,100 0
21-Jul-2023 90.00 91.00 89.00 90.00 465,600 0
20-Jul-2023 91.00 92.00 89.00 90.00 1,320,300 0
18-Jul-2023 91.00 92.00 90.00 90.00 492,700 0
17-Jul-2023 92.00 93.00 91.00 91.00 952,400 0
14-Jul-2023 93.00 93.00 91.00 92.00 335,200 0
13-Jul-2023 94.00 95.00 92.00 92.00 410,000 0
12-Jul-2023 92.00 93.00 91.00 92.00 1,533,500 0
11-Jul-2023 93.00 94.00 92.00 93.00 403,400 0
10-Jul-2023 93.00 94.00 92.00 92.00 364,300 0
07-Jul-2023 92.00 95.00 91.00 93.00 1,145,000 0
06-Jul-2023 91.00 93.00 91.00 92.00 563,100 0
05-Jul-2023 92.00 93.00 92.00 92.00 245,600 0
04-Jul-2023 92.00 93.00 91.00 92.00 335,900 0
03-Jul-2023 92.00 93.00 90.00 92.00 738,400 0
27-Jun-2023 93.00 93.00 91.00 92.00 444,600 0
26-Jun-2023 91.00 94.00 91.00 92.00 1,211,600 0
23-Jun-2023 91.00 92.00 90.00 91.00 481,900 0
22-Jun-2023 91.00 92.00 90.00 91.00 120,200 0
21-Jun-2023 92.00 92.00 90.00 91.00 403,300 0
20-Jun-2023 90.00 92.00 90.00 91.00 551,600 0
19-Jun-2023 91.00 92.00 90.00 91.00 494,300 0
16-Jun-2023 91.00 92.00 90.00 91.00 316,100 0
15-Jun-2023 91.00 92.00 90.00 91.00 812,100 0
14-Jun-2023 91.00 92.00 90.00 91.00 514,000 0
13-Jun-2023 91.00 92.00 90.00 91.00 526,600 0
12-Jun-2023 91.00 92.00 90.00 91.00 303,200 0
09-Jun-2023 91.00 92.00 90.00 91.00 528,800 0
08-Jun-2023 91.00 92.00 90.00 91.00 995,700 0
07-Jun-2023 90.00 92.00 89.00 91.00 1,186,300 0