Price History - TRUE

Kembali ke Company
Ticker: TRUE
Company: PT Triniti Dinamik Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 200 0
18-Jan-2024 50.00 50.00 50.00 50.00 100 0
17-Jan-2024 50.00 50.00 50.00 50.00 800 0
16-Jan-2024 50.00 50.00 50.00 50.00 70,300 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 200 0
11-Jan-2024 50.00 50.00 50.00 50.00 4,200 0
10-Jan-2024 50.00 50.00 50.00 50.00 200 0
09-Jan-2024 50.00 50.00 50.00 50.00 31,400 0
08-Jan-2024 50.00 50.00 50.00 50.00 5,900 0
05-Jan-2024 50.00 50.00 50.00 50.00 400 0
04-Jan-2024 50.00 50.00 50.00 50.00 8,800 0
03-Jan-2024 50.00 50.00 50.00 50.00 10,400 0
02-Jan-2024 50.00 50.00 50.00 50.00 3,800 0
29-Dec-2023 50.00 50.00 50.00 50.00 17,000 0
28-Dec-2023 50.00 50.00 50.00 50.00 10,000 0
27-Dec-2023 50.00 50.00 50.00 50.00 5,000 0
22-Dec-2023 50.00 50.00 50.00 50.00 100 0
21-Dec-2023 50.00 50.00 50.00 50.00 500 0
20-Dec-2023 50.00 50.00 50.00 50.00 1,800 0
19-Dec-2023 50.00 50.00 50.00 50.00 300 0
18-Dec-2023 50.00 50.00 50.00 50.00 300 0
15-Dec-2023 50.00 50.00 50.00 50.00 500 0
14-Dec-2023 50.00 50.00 50.00 50.00 0 0
13-Dec-2023 50.00 50.00 50.00 50.00 2,000 0
12-Dec-2023 50.00 50.00 50.00 50.00 23,800 0
11-Dec-2023 50.00 50.00 50.00 50.00 0 0
08-Dec-2023 50.00 50.00 50.00 50.00 1,100 0
07-Dec-2023 50.00 50.00 50.00 50.00 100 0
06-Dec-2023 50.00 50.00 50.00 50.00 2,100 0
05-Dec-2023 50.00 50.00 50.00 50.00 100 0
04-Dec-2023 50.00 50.00 50.00 50.00 200 0
01-Dec-2023 50.00 50.00 50.00 50.00 0 0
30-Nov-2023 50.00 50.00 50.00 50.00 25,000 0
29-Nov-2023 50.00 50.00 50.00 50.00 2,300 0
28-Nov-2023 50.00 50.00 50.00 50.00 106,600 0
27-Nov-2023 50.00 50.00 50.00 50.00 1,300 0
24-Nov-2023 50.00 50.00 50.00 50.00 500 0
23-Nov-2023 50.00 50.00 50.00 50.00 138,400 0
22-Nov-2023 50.00 50.00 50.00 50.00 4,900 0
21-Nov-2023 50.00 50.00 50.00 50.00 2,600 0
20-Nov-2023 50.00 50.00 50.00 50.00 3,200 0
17-Nov-2023 50.00 50.00 50.00 50.00 0 0
16-Nov-2023 50.00 50.00 50.00 50.00 11,600 0
15-Nov-2023 50.00 50.00 50.00 50.00 0 0
14-Nov-2023 50.00 50.00 50.00 50.00 21,100 0
13-Nov-2023 50.00 50.00 50.00 50.00 100 0
10-Nov-2023 50.00 50.00 50.00 50.00 5,200 0
09-Nov-2023 50.00 50.00 50.00 50.00 1,000 0
08-Nov-2023 50.00 50.00 50.00 50.00 1,500 0
07-Nov-2023 50.00 50.00 50.00 50.00 13,200 0
06-Nov-2023 50.00 50.00 50.00 50.00 1,200 0
03-Nov-2023 50.00 50.00 50.00 50.00 900 0
02-Nov-2023 50.00 50.00 50.00 50.00 100 0
01-Nov-2023 50.00 50.00 50.00 50.00 0 0
31-Oct-2023 50.00 50.00 50.00 50.00 200 0
30-Oct-2023 50.00 50.00 50.00 50.00 0 0
27-Oct-2023 50.00 50.00 50.00 50.00 200 0
26-Oct-2023 50.00 50.00 50.00 50.00 100,100 0
25-Oct-2023 50.00 50.00 50.00 50.00 3,800 0
24-Oct-2023 50.00 50.00 50.00 50.00 2,200 0
23-Oct-2023 50.00 50.00 50.00 50.00 0 0
20-Oct-2023 50.00 50.00 50.00 50.00 0 0
19-Oct-2023 50.00 50.00 50.00 50.00 100 0
18-Oct-2023 50.00 50.00 50.00 50.00 30,400 0
17-Oct-2023 50.00 50.00 50.00 50.00 15,000 0
16-Oct-2023 50.00 50.00 50.00 50.00 57,600 0
13-Oct-2023 50.00 50.00 50.00 50.00 2,700 0
12-Oct-2023 50.00 50.00 50.00 50.00 4,000 0
11-Oct-2023 50.00 50.00 50.00 50.00 500 0
10-Oct-2023 50.00 50.00 50.00 50.00 100,900 0
09-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
06-Oct-2023 50.00 50.00 50.00 50.00 700 0
05-Oct-2023 50.00 50.00 50.00 50.00 100 0
04-Oct-2023 50.00 50.00 50.00 50.00 25,000 0
03-Oct-2023 50.00 50.00 50.00 50.00 100 0
02-Oct-2023 50.00 50.00 50.00 50.00 30,900 0
29-Sep-2023 50.00 50.00 50.00 50.00 39,600 0
27-Sep-2023 50.00 50.00 50.00 50.00 15,400 0
26-Sep-2023 50.00 50.00 50.00 50.00 20,700 0
25-Sep-2023 50.00 50.00 50.00 50.00 18,300 0
22-Sep-2023 50.00 50.00 50.00 50.00 260,100 0
21-Sep-2023 50.00 50.00 50.00 50.00 100 0
20-Sep-2023 50.00 50.00 50.00 50.00 400,600 0
19-Sep-2023 50.00 50.00 50.00 50.00 635,200 0
18-Sep-2023 50.00 50.00 50.00 50.00 704,100 0
15-Sep-2023 50.00 50.00 50.00 50.00 1,000,600 0
14-Sep-2023 50.00 50.00 50.00 50.00 10,000 0
13-Sep-2023 50.00 50.00 50.00 50.00 400 0
12-Sep-2023 50.00 50.00 50.00 50.00 100 0
11-Sep-2023 50.00 50.00 50.00 50.00 1,200 0
08-Sep-2023 50.00 50.00 50.00 50.00 100 0
07-Sep-2023 50.00 50.00 50.00 50.00 2,100 0
06-Sep-2023 50.00 50.00 50.00 50.00 1,800 0
05-Sep-2023 50.00 50.00 50.00 50.00 115,300 0
04-Sep-2023 50.00 50.00 50.00 50.00 3,000 0
01-Sep-2023 50.00 50.00 50.00 50.00 11,800 0
31-Aug-2023 50.00 50.00 50.00 50.00 8,600 0
30-Aug-2023 50.00 50.00 50.00 50.00 2,000 0
29-Aug-2023 50.00 50.00 50.00 50.00 31,100 0