PT Triniti Dinamik Tbk(ID:TRUE)
Rp18.00-2.00 (-10.00%)
ID:TRUE
PT Triniti Dinamik Tbk historical prices
Rp18.00
At close:-2.00 (-10.00%)
PT Triniti Dinamik Tbk (TRUE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 31,540,000 | 0.21 |
| Nov 09, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | +0.00% | 45,601,398 | 0.30 |
| Nov 06, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 7,863,100 | 0.05 |
| Nov 05, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 5,740,000 | 0.04 |
| Nov 04, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,936,400 | 0.01 |
| Nov 03, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 2,818,900 | 0.02 |
| Nov 02, 2026 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 109,620,703 | 0.73 |
| Oct 30, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 12,357,000 | 0.08 |
| Oct 29, 2026 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 32,345,200 | 0.22 |
| Oct 28, 2026 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 63,558,800 | 0.43 |
| Oct 27, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 71,248,500 | 0.49 |
| Oct 26, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -5.00% | 126,336,600 | 0.88 |
| Oct 23, 2026 | 36.00 | 42.00 | 36.00 | 40.00 | 40.00 | +8.11% | 281,453,700 | 2.01 |
| Oct 22, 2026 | 35.00 | 42.00 | 34.00 | 37.00 | 37.00 | +2.78% | 263,577,000 | 1.94 |
| Oct 21, 2026 | 37.00 | 41.00 | 35.00 | 36.00 | 36.00 | -2.70% | 51,244,600 | 0.38 |
| Oct 20, 2026 | 33.00 | 40.00 | 33.00 | 37.00 | 37.00 | +5.71% | 152,744,200 | 1.15 |
| Oct 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 11,386,300 | 0.09 |
| Oct 16, 2026 | 37.00 | 40.00 | 37.00 | 37.00 | 37.00 | -13.95% | 75,943,100 | 0.58 |
| Oct 15, 2026 | 43.00 | 47.00 | 40.00 | 43.00 | 43.00 | +0.00% | 107,028,600 | 0.83 |
| Oct 14, 2026 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -4.44% | 72,108,500 | 0.56 |
| Oct 13, 2026 | 45.00 | 51.00 | 43.00 | 45.00 | 45.00 | -2.17% | 120,982,000 | 0.96 |
| Oct 12, 2026 | 51.00 | 52.00 | 46.00 | 46.00 | 46.00 | -11.54% | 115,781,000 | 0.93 |
| Oct 09, 2026 | 59.00 | 63.00 | 52.00 | 52.00 | 52.00 | -10.34% | 235,262,600 | 1.95 |
| Oct 08, 2026 | 64.00 | 64.00 | 55.00 | 58.00 | 58.00 | -9.38% | 192,231,700 | 1.63 |
| Oct 07, 2026 | 70.00 | 74.00 | 63.00 | 64.00 | 64.00 | +3.23% | 1,101,377,500 | 10.99 |
| Oct 06, 2026 | 46.00 | 62.00 | 46.00 | 62.00 | 62.00 | +34.78% | 606,478,800 | 6.70 |
| Oct 05, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | +2.22% | 54,149,900 | 0.60 |
| Oct 02, 2026 | 42.00 | 47.00 | 40.00 | 45.00 | 45.00 | +7.14% | 111,972,900 | 1.27 |
| Oct 01, 2026 | 46.00 | 47.00 | 40.00 | 42.00 | 42.00 | -8.70% | 138,371,800 | 1.61 |
| Sep 30, 2026 | 48.00 | 54.00 | 43.00 | 46.00 | 46.00 | -4.17% | 207,706,600 | 2.52 |
| Sep 29, 2026 | 44.00 | 56.00 | 44.00 | 48.00 | 48.00 | -5.88% | 506,815,500 | 6.81 |
| Sep 28, 2026 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | -15.00% | 38,740,600 | 0.53 |
| Sep 25, 2026 | 69.00 | 70.00 | 60.00 | 60.00 | 60.00 | -14.29% | 237,207,500 | 3.39 |
| Sep 24, 2026 | 75.00 | 76.00 | 67.00 | 70.00 | 70.00 | -7.89% | 236,797,500 | 3.40 |
| Sep 23, 2026 | 80.00 | 87.00 | 71.00 | 76.00 | 76.00 | -3.80% | 626,082,500 | 10.30 |
| Sep 22, 2026 | 100.00 | 107.00 | 78.00 | 79.00 | 79.00 | -12.22% | 1,848,256,000 | 56.58 |
| Sep 21, 2026 | 75.00 | 90.00 | 73.00 | 90.00 | 90.00 | +34.33% | 1,376,776,300 | 94.91 |
| Sep 18, 2026 | 50.00 | 67.00 | 50.00 | 67.00 | 67.00 | +34.00% | 323,353,400 | 30.14 |
| Sep 17, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | +0.00% | 0 | 0.00 |
