Price History - TRUE

Kembali ke Company
Ticker: TRUE
Company: PT Triniti Dinamik Tbk
Date Open High Low Close Volume Value
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
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