Price History - TRUE

Kembali ke Company
Ticker: TRUE
Company: PT Triniti Dinamik Tbk
Date Open High Low Close Volume Value
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
12-Aug-2022 62.00 63.00 61.00 62.00 2,489,800 0
11-Aug-2022 63.00 63.00 61.00 62.00 6,205,600 0
10-Aug-2022 64.00 64.00 62.00 63.00 3,916,100 0
09-Aug-2022 62.00 65.00 61.00 63.00 8,602,800 0
08-Aug-2022 62.00 63.00 61.00 62.00 6,726,600 0
05-Aug-2022 62.00 63.00 62.00 62.00 2,506,000 0
04-Aug-2022 63.00 63.00 61.00 62.00 1,254,000 0
03-Aug-2022 62.00 63.00 62.00 63.00 3,314,400 0
02-Aug-2022 64.00 64.00 62.00 62.00 6,011,900 0
01-Aug-2022 65.00 65.00 63.00 63.00 4,292,800 0
29-Jul-2022 64.00 65.00 63.00 65.00 4,855,800 0
28-Jul-2022 67.00 67.00 63.00 64.00 19,210,700 0
27-Jul-2022 67.00 70.00 65.00 66.00 33,363,200 0
26-Jul-2022 65.00 67.00 62.00 66.00 28,004,100 0
25-Jul-2022 62.00 65.00 62.00 64.00 9,367,000 0
22-Jul-2022 59.00 63.00 59.00 62.00 7,595,000 0
21-Jul-2022 62.00 62.00 59.00 60.00 5,193,600 0
20-Jul-2022 60.00 62.00 60.00 61.00 3,908,000 0
19-Jul-2022 60.00 61.00 59.00 60.00 3,781,000 0
18-Jul-2022 62.00 62.00 59.00 60.00 9,582,000 0
15-Jul-2022 61.00 62.00 60.00 61.00 5,161,700 0
14-Jul-2022 62.00 62.00 60.00 61.00 6,969,900 0
13-Jul-2022 62.00 63.00 61.00 61.00 5,959,400 0
12-Jul-2022 63.00 63.00 61.00 61.00 6,138,500 0
11-Jul-2022 62.00 63.00 61.00 63.00 6,229,700 0
08-Jul-2022 63.00 63.00 62.00 62.00 3,994,900 0
07-Jul-2022 63.00 64.00 62.00 62.00 3,738,600 0
06-Jul-2022 63.00 64.00 62.00 63.00 3,868,600 0
05-Jul-2022 62.00 64.00 61.00 62.00 7,619,500 0
04-Jul-2022 64.00 65.00 61.00 62.00 7,638,400 0
01-Jul-2022 65.00 65.00 63.00 63.00 6,733,600 0
30-Jun-2022 64.00 66.00 64.00 64.00 4,892,700 0
29-Jun-2022 64.00 68.00 64.00 65.00 17,465,500 0
28-Jun-2022 65.00 65.00 63.00 64.00 4,601,500 0
27-Jun-2022 65.00 66.00 64.00 65.00 5,460,800 0
24-Jun-2022 64.00 66.00 64.00 65.00 4,695,900 0
23-Jun-2022 65.00 66.00 64.00 64.00 6,207,400 0
22-Jun-2022 64.00 66.00 64.00 65.00 4,974,700 0
21-Jun-2022 65.00 67.00 62.00 64.00 15,936,400 0
20-Jun-2022 65.00 66.00 62.00 64.00 9,506,600 0
17-Jun-2022 64.00 69.00 61.00 64.00 32,829,800 0
16-Jun-2022 66.00 66.00 61.00 63.00 12,493,000 0
15-Jun-2022 68.00 68.00 63.00 64.00 19,639,500 0
14-Jun-2022 68.00 68.00 66.00 67.00 11,542,100 0
13-Jun-2022 70.00 70.00 66.00 68.00 15,426,400 0
10-Jun-2022 70.00 70.00 68.00 69.00 26,279,100 0
09-Jun-2022 75.00 75.00 68.00 70.00 45,935,100 0
08-Jun-2022 67.00 75.00 67.00 70.00 153,349,300 0