Price History - TRUE

Kembali ke Company
Ticker: TRUE
Company: PT Triniti Dinamik Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 24,300 0
25-Aug-2023 50.00 50.00 50.00 50.00 2,200 0
24-Aug-2023 50.00 50.00 50.00 50.00 100,100 0
23-Aug-2023 50.00 50.00 50.00 50.00 2,300 0
22-Aug-2023 50.00 50.00 50.00 50.00 43,000 0
21-Aug-2023 50.00 50.00 50.00 50.00 1,600 0
18-Aug-2023 50.00 50.00 50.00 50.00 14,700 0
16-Aug-2023 50.00 50.00 50.00 50.00 52,800 0
15-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
14-Aug-2023 50.00 50.00 50.00 50.00 6,600 0
11-Aug-2023 50.00 50.00 50.00 50.00 9,300 0
10-Aug-2023 50.00 50.00 50.00 50.00 800 0
09-Aug-2023 50.00 50.00 50.00 50.00 12,600 0
08-Aug-2023 50.00 50.00 50.00 50.00 6,300 0
07-Aug-2023 50.00 50.00 50.00 50.00 8,100 0
04-Aug-2023 50.00 50.00 50.00 50.00 249,300 0
03-Aug-2023 50.00 50.00 50.00 50.00 600 0
02-Aug-2023 50.00 50.00 50.00 50.00 5,700 0
01-Aug-2023 50.00 50.00 50.00 50.00 2,200 0
31-Jul-2023 50.00 50.00 50.00 50.00 14,600 0
28-Jul-2023 50.00 50.00 50.00 50.00 11,000 0
27-Jul-2023 50.00 50.00 50.00 50.00 10,500 0
26-Jul-2023 50.00 50.00 50.00 50.00 288,900 0
25-Jul-2023 50.00 51.00 50.00 50.00 4,881,400 0
24-Jul-2023 50.00 50.00 50.00 50.00 1,600 0
21-Jul-2023 50.00 50.00 50.00 50.00 1,400 0
20-Jul-2023 50.00 50.00 50.00 50.00 10,200 0
18-Jul-2023 50.00 50.00 50.00 50.00 1,200 0
17-Jul-2023 50.00 50.00 50.00 50.00 306,200 0
14-Jul-2023 50.00 50.00 50.00 50.00 32,600 0
13-Jul-2023 50.00 50.00 50.00 50.00 3,300 0
12-Jul-2023 50.00 50.00 50.00 50.00 50,800 0
11-Jul-2023 50.00 50.00 50.00 50.00 500 0
10-Jul-2023 50.00 50.00 50.00 50.00 1,400 0
07-Jul-2023 50.00 50.00 50.00 50.00 4,800 0
06-Jul-2023 50.00 50.00 50.00 50.00 549,300 0
05-Jul-2023 50.00 50.00 50.00 50.00 4,700 0
04-Jul-2023 50.00 50.00 50.00 50.00 34,000 0
03-Jul-2023 50.00 50.00 50.00 50.00 2,700 0
27-Jun-2023 50.00 50.00 50.00 50.00 143,000 0
26-Jun-2023 50.00 50.00 50.00 50.00 99,200 0
23-Jun-2023 50.00 50.00 50.00 50.00 2,628,100 0
22-Jun-2023 50.00 50.00 50.00 50.00 1,585,100 0
21-Jun-2023 50.00 50.00 50.00 50.00 137,300 0
20-Jun-2023 50.00 50.00 50.00 50.00 1,500 0
19-Jun-2023 50.00 50.00 50.00 50.00 12,500 0
16-Jun-2023 50.00 50.00 50.00 50.00 31,100 0
15-Jun-2023 50.00 50.00 50.00 50.00 9,300 0
14-Jun-2023 50.00 50.00 50.00 50.00 4,100 0
13-Jun-2023 50.00 50.00 50.00 50.00 941,000 0
12-Jun-2023 50.00 50.00 50.00 50.00 95,900 0
09-Jun-2023 50.00 50.00 50.00 50.00 92,800 0
08-Jun-2023 50.00 50.00 50.00 50.00 16,100 0
07-Jun-2023 50.00 50.00 50.00 50.00 112,900 0
06-Jun-2023 50.00 50.00 50.00 50.00 31,900 0
05-Jun-2023 50.00 50.00 50.00 50.00 5,100 0
31-May-2023 50.00 50.00 50.00 50.00 9,500 0
30-May-2023 50.00 50.00 50.00 50.00 12,200 0
29-May-2023 50.00 50.00 50.00 50.00 530,300 0
26-May-2023 50.00 50.00 50.00 50.00 803,400 0
25-May-2023 50.00 50.00 50.00 50.00 1,772,300 0
24-May-2023 50.00 50.00 50.00 50.00 57,300 0
23-May-2023 50.00 50.00 50.00 50.00 16,100 0
22-May-2023 50.00 50.00 50.00 50.00 18,000 0
19-May-2023 50.00 50.00 50.00 50.00 2,800 0
17-May-2023 50.00 50.00 50.00 50.00 17,400 0
16-May-2023 50.00 50.00 50.00 50.00 4,300 0
15-May-2023 50.00 50.00 50.00 50.00 16,000 0
12-May-2023 50.00 50.00 50.00 50.00 4,400 0
11-May-2023 50.00 50.00 50.00 50.00 3,400 0
10-May-2023 50.00 50.00 50.00 50.00 6,300 0
09-May-2023 50.00 50.00 50.00 50.00 9,500 0
08-May-2023 50.00 50.00 50.00 50.00 52,400 0
05-May-2023 50.00 50.00 50.00 50.00 23,800 0
04-May-2023 50.00 50.00 50.00 50.00 8,100 0
03-May-2023 50.00 50.00 50.00 50.00 5,700 0
02-May-2023 50.00 50.00 50.00 50.00 14,100 0
28-Apr-2023 50.00 50.00 50.00 50.00 3,700 0
27-Apr-2023 50.00 50.00 50.00 50.00 11,700 0
26-Apr-2023 50.00 50.00 50.00 50.00 225,900 0
18-Apr-2023 50.00 50.00 50.00 50.00 8,900 0
17-Apr-2023 50.00 50.00 50.00 50.00 2,700 0
14-Apr-2023 50.00 50.00 50.00 50.00 12,500 0
13-Apr-2023 50.00 50.00 50.00 50.00 185,700 0
12-Apr-2023 50.00 50.00 50.00 50.00 80,000 0
11-Apr-2023 50.00 50.00 50.00 50.00 208,400 0
10-Apr-2023 50.00 50.00 50.00 50.00 221,000 0
06-Apr-2023 50.00 50.00 50.00 50.00 173,000 0
05-Apr-2023 50.00 50.00 50.00 50.00 306,900 0
04-Apr-2023 50.00 51.00 50.00 50.00 573,100 0
03-Apr-2023 51.00 53.00 50.00 50.00 6,019,500 0
31-Mar-2023 50.00 54.00 50.00 51.00 18,218,900 0
30-Mar-2023 50.00 50.00 50.00 50.00 950,400 0
29-Mar-2023 50.00 50.00 50.00 50.00 9,600 0
28-Mar-2023 50.00 50.00 50.00 50.00 78,200 0
27-Mar-2023 50.00 50.00 50.00 50.00 23,000 0
24-Mar-2023 50.00 50.00 50.00 50.00 103,600 0
21-Mar-2023 50.00 50.00 50.00 50.00 5,000 0
20-Mar-2023 50.00 50.00 50.00 50.00 23,600 0
17-Mar-2023 50.00 50.00 50.00 50.00 4,500 0