Price History - TRUE

Kembali ke Company
Ticker: TRUE
Company: PT Triniti Dinamik Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 50.00 50.00 50.00 50.00 106,400 0
15-Mar-2023 50.00 50.00 50.00 50.00 56,600 0
14-Mar-2023 50.00 50.00 50.00 50.00 200 0
13-Mar-2023 50.00 50.00 50.00 50.00 5,400 0
10-Mar-2023 50.00 50.00 50.00 50.00 5,800 0
09-Mar-2023 50.00 50.00 50.00 50.00 1,400 0
08-Mar-2023 50.00 50.00 50.00 50.00 52,100 0
07-Mar-2023 50.00 50.00 50.00 50.00 14,600 0
06-Mar-2023 50.00 50.00 50.00 50.00 5,400 0
03-Mar-2023 50.00 50.00 50.00 50.00 10,200 0
02-Mar-2023 50.00 50.00 50.00 50.00 58,300 0
01-Mar-2023 50.00 50.00 50.00 50.00 12,200 0
28-Feb-2023 50.00 50.00 50.00 50.00 621,400 0
27-Feb-2023 50.00 50.00 50.00 50.00 153,200 0
24-Feb-2023 50.00 50.00 50.00 50.00 1,229,100 0
23-Feb-2023 50.00 50.00 50.00 50.00 17,400 0
22-Feb-2023 50.00 50.00 50.00 50.00 8,500 0
21-Feb-2023 50.00 50.00 50.00 50.00 197,600 0
20-Feb-2023 50.00 50.00 50.00 50.00 743,200 0
17-Feb-2023 50.00 50.00 50.00 50.00 3,600 0
16-Feb-2023 50.00 50.00 50.00 50.00 41,000 0
15-Feb-2023 50.00 50.00 50.00 50.00 44,700 0
14-Feb-2023 50.00 50.00 50.00 50.00 109,300 0
13-Feb-2023 50.00 50.00 50.00 50.00 11,500 0
10-Feb-2023 50.00 50.00 50.00 50.00 1,000 0
09-Feb-2023 50.00 50.00 50.00 50.00 369,100 0
08-Feb-2023 50.00 50.00 50.00 50.00 11,100 0
07-Feb-2023 50.00 50.00 50.00 50.00 142,200 0
06-Feb-2023 50.00 50.00 50.00 50.00 1,126,300 0
03-Feb-2023 50.00 50.00 50.00 50.00 28,700 0
02-Feb-2023 50.00 50.00 50.00 50.00 162,700 0
01-Feb-2023 50.00 50.00 50.00 50.00 6,700 0
31-Jan-2023 50.00 50.00 50.00 50.00 23,700 0
30-Jan-2023 50.00 50.00 50.00 50.00 37,400 0
27-Jan-2023 50.00 50.00 50.00 50.00 32,900 0
26-Jan-2023 50.00 50.00 50.00 50.00 105,200 0
25-Jan-2023 50.00 50.00 50.00 50.00 847,600 0
24-Jan-2023 50.00 50.00 50.00 50.00 1,136,500 0
20-Jan-2023 50.00 50.00 50.00 50.00 932,000 0
19-Jan-2023 50.00 50.00 50.00 50.00 298,800 0
18-Jan-2023 50.00 50.00 50.00 50.00 960,400 0
17-Jan-2023 50.00 50.00 50.00 50.00 1,480,500 0
16-Jan-2023 50.00 50.00 50.00 50.00 331,500 0
13-Jan-2023 50.00 50.00 50.00 50.00 114,300 0
12-Jan-2023 50.00 50.00 50.00 50.00 20,500 0
11-Jan-2023 50.00 50.00 50.00 50.00 298,700 0
10-Jan-2023 50.00 50.00 50.00 50.00 41,900 0
09-Jan-2023 50.00 50.00 50.00 50.00 55,300 0
06-Jan-2023 50.00 50.00 50.00 50.00 145,500 0
05-Jan-2023 50.00 50.00 50.00 50.00 123,800 0
04-Jan-2023 50.00 50.00 50.00 50.00 188,400 0
03-Jan-2023 50.00 50.00 50.00 50.00 1,375,800 0