Price History - TRUK

Kembali ke Company
Ticker: TRUK
Company: PT Guna Timur Raya Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 103.00 105.00 100.00 100.00 2,362,200 0
15-Mar-2023 102.00 114.00 102.00 105.00 6,633,800 0
14-Mar-2023 105.00 110.00 99.00 101.00 6,850,700 0
13-Mar-2023 108.00 108.00 104.00 105.00 1,131,100 0
10-Mar-2023 104.00 110.00 104.00 108.00 3,183,300 0
09-Mar-2023 104.00 108.00 104.00 106.00 1,263,400 0
08-Mar-2023 102.00 109.00 102.00 105.00 2,310,700 0
07-Mar-2023 105.00 111.00 105.00 109.00 2,265,800 0
06-Mar-2023 105.00 112.00 105.00 111.00 4,558,700 0
03-Mar-2023 108.00 109.00 105.00 105.00 2,698,400 0
02-Mar-2023 108.00 112.00 108.00 108.00 2,492,000 0
01-Mar-2023 112.00 114.00 110.00 111.00 3,376,300 0
28-Feb-2023 114.00 114.00 111.00 112.00 3,724,400 0
27-Feb-2023 118.00 138.00 110.00 113.00 43,138,600 0
24-Feb-2023 110.00 125.00 110.00 118.00 67,449,700 0
23-Feb-2023 105.00 113.00 105.00 110.00 8,824,300 0
22-Feb-2023 111.00 119.00 109.00 112.00 19,683,600 0
21-Feb-2023 106.00 133.00 106.00 111.00 89,308,700 0
20-Feb-2023 105.00 110.00 105.00 108.00 2,423,500 0
17-Feb-2023 107.00 111.00 107.00 109.00 5,816,100 0
16-Feb-2023 105.00 109.00 105.00 107.00 19,828,000 0
15-Feb-2023 118.00 120.00 112.00 112.00 29,100,700 0
14-Feb-2023 106.00 125.00 106.00 120.00 25,156,800 0
13-Feb-2023 107.00 114.00 105.00 110.00 16,548,800 0
10-Feb-2023 104.00 111.00 103.00 107.00 15,838,600 0
09-Feb-2023 100.00 107.00 100.00 104.00 3,050,500 0
08-Feb-2023 104.00 108.00 103.00 104.00 6,185,600 0
07-Feb-2023 99.00 106.00 98.00 105.00 6,657,600 0
06-Feb-2023 104.00 104.00 102.00 102.00 1,277,300 0
03-Feb-2023 99.00 106.00 99.00 103.00 4,713,100 0
02-Feb-2023 107.00 108.00 103.00 105.00 4,602,900 0
01-Feb-2023 105.00 124.00 103.00 107.00 39,297,800 0
31-Jan-2023 108.00 114.00 105.00 105.00 8,211,700 0
30-Jan-2023 115.00 123.00 110.00 112.00 28,266,100 0
27-Jan-2023 119.00 125.00 118.00 118.00 5,275,500 0
26-Jan-2023 135.00 140.00 126.00 126.00 42,375,100 0
25-Jan-2023 108.00 135.00 105.00 135.00 83,793,400 0
24-Jan-2023 94.00 115.00 92.00 107.00 61,879,100 0
20-Jan-2023 89.00 96.00 89.00 96.00 14,872,100 0
19-Jan-2023 91.00 93.00 89.00 89.00 1,362,900 0
18-Jan-2023 91.00 92.00 90.00 91.00 1,160,100 0
17-Jan-2023 90.00 92.00 89.00 90.00 1,162,300 0
16-Jan-2023 89.00 91.00 89.00 90.00 757,800 0
13-Jan-2023 91.00 92.00 89.00 89.00 1,163,700 0
12-Jan-2023 85.00 95.00 85.00 90.00 1,419,700 0
11-Jan-2023 97.00 99.00 90.00 91.00 13,688,700 0
10-Jan-2023 90.00 95.00 90.00 90.00 2,505,500 0
09-Jan-2023 96.00 98.00 94.00 95.00 2,614,700 0
06-Jan-2023 99.00 113.00 95.00 96.00 75,619,600 0
05-Jan-2023 99.00 102.00 99.00 100.00 1,225,500 0
04-Jan-2023 100.00 103.00 100.00 100.00 2,264,100 0
03-Jan-2023 102.00 106.00 100.00 101.00 11,534,400 0
02-Jan-2023 100.00 106.00 98.00 105.00 6,577,600 0
30-Dec-2022 102.00 102.00 100.00 100.00 1,355,500 0
29-Dec-2022 103.00 103.00 101.00 102.00 1,440,300 0
28-Dec-2022 103.00 103.00 101.00 102.00 2,051,800 0
27-Dec-2022 106.00 111.00 101.00 102.00 21,327,500 0
26-Dec-2022 105.00 105.00 101.00 104.00 1,437,900 0
23-Dec-2022 104.00 105.00 102.00 102.00 2,389,700 0
22-Dec-2022 105.00 107.00 102.00 104.00 4,604,800 0
21-Dec-2022 110.00 120.00 103.00 105.00 66,752,700 0
20-Dec-2022 102.00 102.00 98.00 100.00 1,757,200 0
19-Dec-2022 105.00 105.00 102.00 102.00 1,166,600 0
16-Dec-2022 108.00 110.00 101.00 105.00 8,746,300 0
15-Dec-2022 108.00 111.00 106.00 107.00 6,523,100 0
14-Dec-2022 110.00 116.00 104.00 108.00 20,829,900 0
13-Dec-2022 112.00 112.00 105.00 107.00 663,700 0
12-Dec-2022 110.00 110.00 106.00 107.00 1,150,000 0
09-Dec-2022 113.00 113.00 106.00 107.00 1,038,900 0
08-Dec-2022 113.00 113.00 109.00 110.00 1,839,500 0
07-Dec-2022 110.00 113.00 110.00 110.00 906,500 0
06-Dec-2022 113.00 114.00 110.00 112.00 2,096,000 0
05-Dec-2022 113.00 113.00 110.00 112.00 718,900 0
02-Dec-2022 114.00 114.00 110.00 110.00 2,052,700 0
01-Dec-2022 115.00 116.00 109.00 113.00 6,230,200 0
30-Nov-2022 119.00 119.00 111.00 112.00 11,002,000 0
29-Nov-2022 111.00 118.00 110.00 113.00 24,351,300 0
28-Nov-2022 115.00 115.00 108.00 110.00 573,800 0
25-Nov-2022 109.00 110.00 108.00 110.00 837,200 0
24-Nov-2022 112.00 112.00 109.00 109.00 2,106,800 0
23-Nov-2022 113.00 113.00 108.00 111.00 2,149,100 0
22-Nov-2022 108.00 115.00 107.00 109.00 10,544,800 0
21-Nov-2022 109.00 110.00 108.00 108.00 236,300 0
18-Nov-2022 110.00 110.00 108.00 108.00 588,400 0
17-Nov-2022 109.00 109.00 107.00 109.00 983,500 0
16-Nov-2022 109.00 109.00 107.00 108.00 909,200 0
15-Nov-2022 108.00 110.00 107.00 109.00 1,183,800 0
14-Nov-2022 108.00 108.00 107.00 108.00 623,900 0
11-Nov-2022 108.00 108.00 105.00 107.00 2,307,700 0
10-Nov-2022 107.00 111.00 107.00 108.00 1,795,300 0
09-Nov-2022 118.00 118.00 107.00 110.00 8,880,900 0
08-Nov-2022 110.00 117.00 110.00 115.00 1,564,100 0
07-Nov-2022 115.00 118.00 115.00 117.00 1,747,100 0
04-Nov-2022 115.00 118.00 115.00 117.00 836,900 0
03-Nov-2022 115.00 118.00 115.00 117.00 912,500 0
02-Nov-2022 115.00 121.00 115.00 116.00 7,694,200 0
01-Nov-2022 116.00 119.00 116.00 117.00 962,600 0
31-Oct-2022 112.00 119.00 112.00 118.00 1,508,500 0
28-Oct-2022 118.00 121.00 117.00 117.00 4,136,800 0
27-Oct-2022 117.00 119.00 117.00 118.00 16,850,500 0