PT Trust Finance Indonesia Tbk(ID:TRUS)
Rp446.00+88.00 (+24.58%)
ID:TRUS
PT Trust Finance Indonesia Tbk historical prices
Rp446.00
At close:+88.00 (+24.58%)
PT Trust Finance Indonesia Tbk (TRUS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 362.00 | 446.00 | 362.00 | 446.00 | 446.00 | +24.58% | 2,501,400 | 18.79 |
| Nov 10, 2026 | 356.00 | 368.00 | 338.00 | 358.00 | 358.00 | -3.24% | 7,800 | 0.06 |
| Nov 09, 2026 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | -2.16% | 1,000 | 0.01 |
| Nov 06, 2026 | 362.00 | 382.00 | 354.00 | 370.00 | 370.00 | +1.65% | 20,100 | 0.14 |
| Nov 05, 2026 | 340.00 | 380.00 | 334.00 | 364.00 | 364.00 | +7.06% | 65,500 | 0.47 |
| Nov 04, 2026 | 334.00 | 348.00 | 334.00 | 340.00 | 340.00 | -5.03% | 76,900 | 0.56 |
| Nov 03, 2026 | 384.00 | 384.00 | 358.00 | 358.00 | 358.00 | -6.77% | 53,600 | 0.39 |
| Nov 02, 2026 | 412.00 | 412.00 | 384.00 | 384.00 | 384.00 | -6.80% | 195,700 | 1.44 |
| Oct 30, 2026 | 408.00 | 418.00 | 380.00 | 412.00 | 412.00 | +0.98% | 82,300 | 0.60 |
| Oct 29, 2026 | 418.00 | 422.00 | 394.00 | 408.00 | 408.00 | -2.39% | 16,700 | 0.12 |
| Oct 28, 2026 | 412.00 | 426.00 | 402.00 | 418.00 | 418.00 | +1.46% | 23,900 | 0.17 |
| Oct 27, 2026 | 428.00 | 428.00 | 402.00 | 412.00 | 412.00 | 0.00% | 68,900 | 0.50 |
| Oct 26, 2026 | 438.00 | 440.00 | 408.00 | 412.00 | 412.00 | -5.94% | 442,800 | 3.36 |
| Oct 23, 2026 | 438.00 | 438.00 | 422.00 | 438.00 | 438.00 | 0.00% | 17,600 | 0.13 |
| Oct 22, 2026 | 434.00 | 440.00 | 416.00 | 438.00 | 438.00 | +0.92% | 22,900 | 0.17 |
| Oct 21, 2026 | 418.00 | 440.00 | 406.00 | 434.00 | 434.00 | +3.83% | 59,400 | 0.44 |
| Oct 20, 2026 | 402.00 | 438.00 | 400.00 | 418.00 | 418.00 | +3.98% | 89,800 | 0.67 |
| Oct 19, 2026 | 432.00 | 442.00 | 402.00 | 402.00 | 402.00 | -6.94% | 64,699 | 0.48 |
| Oct 16, 2026 | 442.00 | 442.00 | 432.00 | 432.00 | 432.00 | -2.26% | 4,000 | 0.03 |
| Oct 15, 2026 | 452.00 | 452.00 | 424.00 | 442.00 | 442.00 | -1.78% | 34,500 | 0.24 |
| Oct 14, 2026 | 454.00 | 456.00 | 446.00 | 450.00 | 450.00 | -0.44% | 2,700 | 0.02 |
| Oct 13, 2026 | 454.00 | 454.00 | 444.00 | 452.00 | 452.00 | +0.44% | 8,400 | 0.06 |
| Oct 12, 2026 | 450.00 | 454.00 | 430.00 | 450.00 | 450.00 | 0.00% | 11,300 | 0.07 |
| Oct 09, 2026 | 454.00 | 454.00 | 436.00 | 450.00 | 450.00 | 0.00% | 5,600 | 0.03 |
| Oct 08, 2026 | 452.00 | 452.00 | 440.00 | 450.00 | 450.00 | -0.44% | 52,500 | 0.32 |
| Oct 07, 2026 | 456.00 | 456.00 | 440.00 | 452.00 | 452.00 | -0.88% | 17,500 | 0.11 |
| Oct 06, 2026 | 456.00 | 464.00 | 456.00 | 456.00 | 456.00 | 0.00% | 4,300 | 0.03 |
| Oct 05, 2026 | 452.00 | 460.00 | 430.00 | 456.00 | 456.00 | +0.88% | 54,400 | 0.30 |
| Oct 02, 2026 | 440.00 | 452.00 | 436.00 | 452.00 | 452.00 | +2.26% | 43,700 | 0.23 |
| Oct 01, 2026 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | -0.45% | 6,800 | 0.03 |
| Sep 30, 2026 | 446.00 | 446.00 | 436.00 | 444.00 | 444.00 | +1.83% | 7,300 | 0.03 |
| Sep 29, 2026 | 434.00 | 444.00 | 410.00 | 436.00 | 436.00 | -0.91% | 19,400 | 0.06 |
| Sep 28, 2026 | 450.00 | 452.00 | 394.00 | 440.00 | 440.00 | -2.22% | 49,700 | 0.13 |
| Sep 25, 2026 | 458.00 | 462.00 | 430.00 | 450.00 | 450.00 | +5.14% | 87,300 | 0.22 |
| Sep 24, 2026 | 458.00 | 460.00 | 422.00 | 428.00 | 428.00 | -6.96% | 13,700 | 0.03 |
| Sep 23, 2026 | 462.00 | 462.00 | 434.00 | 460.00 | 460.00 | +0.44% | 14,800 | 0.03 |
| Sep 22, 2026 | 460.00 | 466.00 | 444.00 | 458.00 | 458.00 | -0.43% | 16,100 | 0.03 |
| Sep 21, 2026 | 442.00 | 468.00 | 442.00 | 460.00 | 460.00 | +4.07% | 47,600 | 0.10 |
| Sep 18, 2026 | 464.00 | 464.00 | 440.00 | 442.00 | 442.00 | -3.07% | 43,800 | 0.10 |
| Sep 17, 2026 | 464.00 | 464.00 | 434.00 | 456.00 | 456.00 | +0.88% | 19,000 | 0.04 |
| Sep 16, 2026 | 452.00 | 464.00 | 452.00 | 452.00 | 452.00 | -0.44% | 34,300 | 0.07 |
| Sep 15, 2026 | 450.00 | 468.00 | 442.00 | 454.00 | 454.00 | +0.89% | 33,800 | 0.07 |
| Sep 14, 2026 | 460.00 | 468.00 | 432.00 | 450.00 | 450.00 | -2.17% | 97,300 | 0.21 |
| Sep 11, 2026 | 446.00 | 464.00 | 446.00 | 460.00 | 460.00 | +2.22% | 86,200 | 0.19 |
| Sep 10, 2026 | 450.00 | 464.00 | 434.00 | 450.00 | 450.00 | 0.00% | 57,300 | 0.13 |
| Sep 09, 2026 | 456.00 | 468.00 | 432.00 | 450.00 | 450.00 | -1.32% | 173,200 | 0.38 |
| Sep 08, 2026 | 452.00 | 460.00 | 452.00 | 456.00 | 456.00 | +0.88% | 114,800 | 0.25 |
| Sep 07, 2026 | 440.00 | 462.00 | 440.00 | 452.00 | 452.00 | +2.73% | 268,300 | 0.60 |
| Sep 04, 2026 | 444.00 | 450.00 | 434.00 | 440.00 | 440.00 | -0.90% | 17,800 | 0.04 |
| Sep 03, 2026 | 444.00 | 456.00 | 430.00 | 444.00 | 444.00 | -0.89% | 243,000 | 0.55 |
