Price History - TRUK

Kembali ke Company
Ticker: TRUK
Company: PT Guna Timur Raya Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 91.00 92.00 90.00 91.00 804,400 0
05-Jun-2023 90.00 92.00 90.00 91.00 589,500 0
31-May-2023 91.00 92.00 89.00 90.00 2,632,000 0
30-May-2023 92.00 93.00 90.00 91.00 2,416,200 0
29-May-2023 92.00 94.00 91.00 92.00 800,700 0
26-May-2023 92.00 93.00 91.00 92.00 698,600 0
25-May-2023 93.00 94.00 91.00 93.00 517,000 0
24-May-2023 94.00 95.00 92.00 94.00 2,934,200 0
23-May-2023 90.00 95.00 88.00 94.00 11,213,500 0
22-May-2023 91.00 91.00 89.00 89.00 1,325,400 0
19-May-2023 90.00 91.00 90.00 90.00 1,203,400 0
17-May-2023 90.00 91.00 89.00 90.00 1,409,100 0
16-May-2023 90.00 91.00 89.00 89.00 999,900 0
15-May-2023 92.00 92.00 89.00 90.00 1,723,200 0
12-May-2023 94.00 94.00 91.00 91.00 1,001,200 0
11-May-2023 92.00 94.00 92.00 93.00 2,372,100 0
10-May-2023 91.00 93.00 90.00 92.00 2,923,400 0
09-May-2023 91.00 92.00 89.00 91.00 13,737,000 0
08-May-2023 91.00 93.00 88.00 91.00 10,612,100 0
05-May-2023 92.00 93.00 90.00 90.00 2,073,100 0
04-May-2023 92.00 93.00 91.00 92.00 1,946,200 0
03-May-2023 94.00 94.00 92.00 92.00 2,509,900 0
02-May-2023 92.00 99.00 91.00 93.00 29,603,800 0
28-Apr-2023 95.00 95.00 92.00 93.00 2,510,000 0
27-Apr-2023 93.00 94.00 92.00 93.00 1,090,500 0
26-Apr-2023 92.00 97.00 91.00 93.00 7,029,400 0
18-Apr-2023 91.00 93.00 91.00 92.00 471,600 0
17-Apr-2023 91.00 93.00 91.00 92.00 828,400 0
14-Apr-2023 93.00 93.00 91.00 91.00 1,501,700 0
13-Apr-2023 93.00 94.00 92.00 93.00 1,392,300 0
12-Apr-2023 86.00 94.00 86.00 92.00 2,962,800 0
11-Apr-2023 93.00 93.00 91.00 92.00 1,627,000 0
10-Apr-2023 92.00 94.00 91.00 92.00 2,941,800 0
06-Apr-2023 93.00 97.00 92.00 92.00 9,921,700 0
05-Apr-2023 94.00 95.00 92.00 93.00 2,004,400 0
04-Apr-2023 95.00 96.00 93.00 94.00 2,809,600 0
03-Apr-2023 94.00 95.00 93.00 94.00 2,094,000 0
31-Mar-2023 96.00 96.00 93.00 93.00 3,372,900 0
30-Mar-2023 96.00 100.00 93.00 93.00 23,354,800 0
29-Mar-2023 97.00 98.00 95.00 95.00 4,106,000 0
28-Mar-2023 99.00 99.00 96.00 96.00 8,384,900 0
27-Mar-2023 98.00 100.00 97.00 99.00 3,096,900 0
24-Mar-2023 100.00 101.00 97.00 98.00 4,358,400 0
21-Mar-2023 95.00 102.00 95.00 101.00 2,703,600 0
20-Mar-2023 106.00 117.00 98.00 100.00 17,415,600 0
17-Mar-2023 94.00 113.00 94.00 102.00 2,772,000 0