Price History - TRUE

Kembali ke Company
Ticker: TRUE
Company: PT Triniti Dinamik Tbk
Date Open High Low Close Volume Value
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
02-Jan-2023 50.00 50.00 50.00 50.00 57,800 0
30-Dec-2022 50.00 50.00 50.00 50.00 310,600 0
29-Dec-2022 50.00 50.00 50.00 50.00 94,400 0
28-Dec-2022 50.00 50.00 50.00 50.00 56,100 0
27-Dec-2022 50.00 50.00 50.00 50.00 297,200 0
26-Dec-2022 50.00 50.00 50.00 50.00 237,700 0
23-Dec-2022 50.00 50.00 50.00 50.00 70,200 0
22-Dec-2022 50.00 50.00 50.00 50.00 129,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 224,700 0
20-Dec-2022 50.00 50.00 50.00 50.00 140,200 0
19-Dec-2022 50.00 50.00 50.00 50.00 126,000 0
16-Dec-2022 50.00 50.00 50.00 50.00 345,000 0
15-Dec-2022 50.00 50.00 50.00 50.00 185,300 0
14-Dec-2022 50.00 51.00 50.00 50.00 1,364,300 0
13-Dec-2022 50.00 51.00 50.00 50.00 4,673,100 0
12-Dec-2022 50.00 51.00 50.00 50.00 1,424,800 0
09-Dec-2022 50.00 51.00 50.00 50.00 1,775,600 0
08-Dec-2022 50.00 51.00 50.00 50.00 8,760,600 0
07-Dec-2022 50.00 50.00 50.00 50.00 223,300 0
06-Dec-2022 50.00 50.00 50.00 50.00 74,200 0
05-Dec-2022 50.00 50.00 50.00 50.00 663,700 0
02-Dec-2022 50.00 50.00 50.00 50.00 696,200 0
01-Dec-2022 50.00 50.00 50.00 50.00 574,700 0
30-Nov-2022 50.00 50.00 50.00 50.00 155,900 0
29-Nov-2022 50.00 50.00 50.00 50.00 478,400 0
28-Nov-2022 50.00 51.00 50.00 50.00 859,900 0
25-Nov-2022 51.00 51.00 50.00 50.00 2,339,600 0
24-Nov-2022 51.00 51.00 50.00 50.00 8,737,800 0
23-Nov-2022 50.00 51.00 50.00 51.00 3,490,200 0
22-Nov-2022 51.00 51.00 50.00 50.00 217,100 0
21-Nov-2022 51.00 52.00 50.00 51.00 3,797,500 0
18-Nov-2022 52.00 52.00 50.00 51.00 1,224,700 0
17-Nov-2022 51.00 52.00 50.00 52.00 913,100 0
16-Nov-2022 53.00 53.00 51.00 51.00 1,165,000 0
15-Nov-2022 53.00 54.00 51.00 52.00 5,895,900 0
14-Nov-2022 50.00 54.00 50.00 53.00 9,414,000 0
11-Nov-2022 50.00 51.00 50.00 50.00 4,078,400 0
10-Nov-2022 50.00 51.00 50.00 51.00 3,626,500 0
09-Nov-2022 51.00 51.00 50.00 50.00 10,606,600 0
08-Nov-2022 52.00 53.00 50.00 51.00 16,111,000 0
07-Nov-2022 52.00 53.00 52.00 53.00 1,712,700 0
04-Nov-2022 52.00 53.00 52.00 52.00 2,935,100 0
03-Nov-2022 52.00 53.00 52.00 52.00 1,647,500 0
02-Nov-2022 52.00 53.00 52.00 53.00 387,400 0
01-Nov-2022 53.00 53.00 52.00 52.00 1,355,300 0
31-Oct-2022 53.00 53.00 52.00 53.00 2,064,300 0
28-Oct-2022 53.00 53.00 52.00 53.00 2,270,200 0
27-Oct-2022 52.00 54.00 52.00 53.00 2,353,200 0