Price History - TRUE

Kembali ke Company
Ticker: TRUE
Company: PT Triniti Dinamik Tbk
Date Open High Low Close Volume Value
02-Jan-2023 50.00 50.00 50.00 50.00 57,800 0
30-Dec-2022 50.00 50.00 50.00 50.00 310,600 0
29-Dec-2022 50.00 50.00 50.00 50.00 94,400 0
28-Dec-2022 50.00 50.00 50.00 50.00 56,100 0
27-Dec-2022 50.00 50.00 50.00 50.00 297,200 0
26-Dec-2022 50.00 50.00 50.00 50.00 237,700 0
23-Dec-2022 50.00 50.00 50.00 50.00 70,200 0
22-Dec-2022 50.00 50.00 50.00 50.00 129,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 224,700 0
20-Dec-2022 50.00 50.00 50.00 50.00 140,200 0
19-Dec-2022 50.00 50.00 50.00 50.00 126,000 0
16-Dec-2022 50.00 50.00 50.00 50.00 345,000 0
15-Dec-2022 50.00 50.00 50.00 50.00 185,300 0
14-Dec-2022 50.00 51.00 50.00 50.00 1,364,300 0
13-Dec-2022 50.00 51.00 50.00 50.00 4,673,100 0
12-Dec-2022 50.00 51.00 50.00 50.00 1,424,800 0
09-Dec-2022 50.00 51.00 50.00 50.00 1,775,600 0
08-Dec-2022 50.00 51.00 50.00 50.00 8,760,600 0
07-Dec-2022 50.00 50.00 50.00 50.00 223,300 0
06-Dec-2022 50.00 50.00 50.00 50.00 74,200 0
05-Dec-2022 50.00 50.00 50.00 50.00 663,700 0
02-Dec-2022 50.00 50.00 50.00 50.00 696,200 0
01-Dec-2022 50.00 50.00 50.00 50.00 574,700 0
30-Nov-2022 50.00 50.00 50.00 50.00 155,900 0
29-Nov-2022 50.00 50.00 50.00 50.00 478,400 0
28-Nov-2022 50.00 51.00 50.00 50.00 859,900 0
25-Nov-2022 51.00 51.00 50.00 50.00 2,339,600 0
24-Nov-2022 51.00 51.00 50.00 50.00 8,737,800 0
23-Nov-2022 50.00 51.00 50.00 51.00 3,490,200 0
22-Nov-2022 51.00 51.00 50.00 50.00 217,100 0
21-Nov-2022 51.00 52.00 50.00 51.00 3,797,500 0
18-Nov-2022 52.00 52.00 50.00 51.00 1,224,700 0
17-Nov-2022 51.00 52.00 50.00 52.00 913,100 0
16-Nov-2022 53.00 53.00 51.00 51.00 1,165,000 0
15-Nov-2022 53.00 54.00 51.00 52.00 5,895,900 0
14-Nov-2022 50.00 54.00 50.00 53.00 9,414,000 0
11-Nov-2022 50.00 51.00 50.00 50.00 4,078,400 0
10-Nov-2022 50.00 51.00 50.00 51.00 3,626,500 0
09-Nov-2022 51.00 51.00 50.00 50.00 10,606,600 0
08-Nov-2022 52.00 53.00 50.00 51.00 16,111,000 0
07-Nov-2022 52.00 53.00 52.00 53.00 1,712,700 0
04-Nov-2022 52.00 53.00 52.00 52.00 2,935,100 0
03-Nov-2022 52.00 53.00 52.00 52.00 1,647,500 0
02-Nov-2022 52.00 53.00 52.00 53.00 387,400 0
01-Nov-2022 53.00 53.00 52.00 52.00 1,355,300 0
31-Oct-2022 53.00 53.00 52.00 53.00 2,064,300 0
28-Oct-2022 53.00 53.00 52.00 53.00 2,270,200 0
27-Oct-2022 52.00 54.00 52.00 53.00 2,353,200 0
26-Oct-2022 52.00 53.00 52.00 52.00 1,087,200 0
25-Oct-2022 53.00 54.00 52.00 52.00 1,283,100 0
24-Oct-2022 53.00 54.00 53.00 53.00 1,793,600 0
21-Oct-2022 53.00 54.00 52.00 53.00 2,651,300 0
20-Oct-2022 53.00 54.00 52.00 53.00 1,080,900 0
19-Oct-2022 52.00 53.00 51.00 53.00 4,150,400 0
18-Oct-2022 52.00 52.00 50.00 52.00 4,386,700 0
17-Oct-2022 55.00 55.00 52.00 52.00 10,388,900 0
14-Oct-2022 56.00 57.00 54.00 55.00 6,869,800 0
13-Oct-2022 55.00 59.00 55.00 56.00 11,802,200 0
12-Oct-2022 57.00 57.00 55.00 55.00 2,443,700 0
11-Oct-2022 55.00 58.00 55.00 57.00 4,662,800 0
10-Oct-2022 57.00 57.00 55.00 55.00 2,766,100 0
07-Oct-2022 57.00 58.00 56.00 56.00 1,649,200 0
06-Oct-2022 56.00 59.00 55.00 57.00 4,736,000 0
05-Oct-2022 65.00 65.00 56.00 56.00 2,643,400 0
04-Oct-2022 55.00 59.00 54.00 57.00 5,065,900 0
03-Oct-2022 54.00 58.00 54.00 55.00 4,226,700 0
30-Sep-2022 55.00 60.00 55.00 57.00 16,325,000 0
29-Sep-2022 61.00 61.00 59.00 59.00 5,754,000 0
28-Sep-2022 61.00 62.00 60.00 60.00 3,751,900 0
27-Sep-2022 62.00 62.00 61.00 62.00 2,707,600 0
26-Sep-2022 62.00 63.00 61.00 62.00 4,379,400 0
23-Sep-2022 63.00 63.00 62.00 62.00 2,420,100 0
22-Sep-2022 62.00 64.00 61.00 62.00 5,188,200 0
21-Sep-2022 63.00 63.00 61.00 62.00 3,013,900 0
20-Sep-2022 63.00 64.00 62.00 62.00 5,052,500 0
19-Sep-2022 62.00 64.00 60.00 63.00 8,803,400 0
16-Sep-2022 63.00 65.00 61.00 62.00 12,243,900 0
15-Sep-2022 65.00 66.00 63.00 63.00 4,770,400 0
14-Sep-2022 65.00 66.00 64.00 65.00 8,463,500 0
13-Sep-2022 64.00 66.00 63.00 64.00 11,203,000 0
12-Sep-2022 65.00 65.00 63.00 64.00 4,871,100 0
09-Sep-2022 66.00 67.00 64.00 64.00 10,154,500 0
08-Sep-2022 69.00 70.00 65.00 65.00 26,630,900 0
07-Sep-2022 64.00 74.00 63.00 69.00 160,121,000 0
06-Sep-2022 61.00 63.00 60.00 63.00 14,435,200 0
05-Sep-2022 61.00 62.00 59.00 60.00 7,176,200 0
02-Sep-2022 62.00 62.00 61.00 61.00 2,383,300 0
01-Sep-2022 63.00 63.00 61.00 61.00 6,265,800 0
31-Aug-2022 62.00 62.00 60.00 61.00 2,677,800 0
30-Aug-2022 61.00 62.00 60.00 61.00 2,758,400 0
29-Aug-2022 63.00 63.00 60.00 61.00 4,840,900 0
26-Aug-2022 62.00 63.00 61.00 62.00 5,940,100 0
25-Aug-2022 61.00 62.00 61.00 61.00 3,962,300 0
24-Aug-2022 62.00 62.00 60.00 62.00 4,602,500 0
23-Aug-2022 62.00 63.00 61.00 62.00 2,949,700 0
22-Aug-2022 63.00 64.00 61.00 61.00 4,382,200 0
19-Aug-2022 63.00 64.00 62.00 63.00 2,688,000 0
18-Aug-2022 63.00 64.00 62.00 63.00 2,611,700 0
16-Aug-2022 62.00 64.00 62.00 63.00 3,075,100 0
15-Aug-2022 63.00 63.00 61.00 62.00 3,795,300 0