PT Triniti Dinamik Tbk (IDX:TRUE)
Indonesia
· Delayed Price · Currency is IDR 155.00
-17.00 (-9.88%)
At close: Mar 9, 2026
PT Triniti Dinamik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 148.00 | 162.00 | 147.00 | 155.00 | - | -9.88% | 136,407,400 |
| Mar 6, 2026 | 186.00 | 186.00 | 165.00 | 172.00 | 172.00 | -7.53% | 47,370,100 |
| Mar 5, 2026 | 194.00 | 206.00 | 182.00 | 186.00 | 186.00 | 3.33% | 71,242,800 |
| Mar 4, 2026 | 190.00 | 192.00 | 172.00 | 180.00 | 180.00 | -4.26% | 67,244,100 |
| Mar 3, 2026 | 182.00 | 197.00 | 172.00 | 188.00 | 188.00 | 0.53% | 112,178,100 |
| Mar 2, 2026 | 190.00 | 206.00 | 187.00 | 187.00 | 187.00 | -15.00% | 149,706,600 |
| Feb 27, 2026 | 218.00 | 224.00 | 192.00 | 220.00 | 220.00 | 0.92% | 60,496,700 |
| Feb 26, 2026 | 244.00 | 252.00 | 208.00 | 218.00 | 218.00 | -9.17% | 98,584,800 |
| Feb 25, 2026 | 242.00 | 256.00 | 234.00 | 240.00 | 240.00 | 0.84% | 87,346,300 |
| Feb 24, 2026 | 266.00 | 266.00 | 236.00 | 238.00 | 238.00 | -10.53% | 88,621,800 |
| Feb 23, 2026 | 258.00 | 268.00 | 248.00 | 266.00 | 266.00 | 6.40% | 139,595,200 |
| Feb 20, 2026 | 270.00 | 286.00 | 250.00 | 250.00 | 250.00 | -7.41% | 160,955,100 |
| Feb 19, 2026 | 280.00 | 290.00 | 262.00 | 270.00 | 270.00 | -2.17% | 249,326,700 |
| Feb 18, 2026 | 250.00 | 290.00 | 244.00 | 276.00 | 276.00 | 13.11% | 392,345,600 |
| Feb 13, 2026 | 246.00 | 256.00 | 232.00 | 244.00 | 244.00 | -0.81% | 115,219,600 |
| Feb 12, 2026 | 262.00 | 282.00 | 242.00 | 246.00 | 246.00 | -4.65% | 397,654,000 |
| Feb 11, 2026 | 200.00 | 268.00 | 197.00 | 258.00 | 258.00 | 29.00% | 764,166,400 |
| Feb 10, 2026 | 200.00 | 216.00 | 191.00 | 200.00 | 200.00 | -2.91% | 192,735,900 |
| Feb 9, 2026 | 170.00 | 230.00 | 168.00 | 206.00 | 206.00 | 6.74% | 877,571,100 |
| Feb 6, 2026 | 216.00 | 216.00 | 193.00 | 193.00 | 193.00 | -14.60% | 226,321,000 |
| Feb 5, 2026 | 230.00 | 268.00 | 216.00 | 226.00 | 226.00 | -10.32% | 606,906,700 |
| Feb 4, 2026 | 288.00 | 298.00 | 252.00 | 252.00 | 252.00 | -14.86% | 174,868,500 |
| Feb 3, 2026 | 268.00 | 336.00 | 268.00 | 296.00 | 296.00 | -5.73% | 399,323,500 |
| Feb 2, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -9.77% | 7,732,100 |
| Jan 30, 2026 | 334.00 | 348.00 | 334.00 | 348.00 | 348.00 | 9.43% | 81,652,000 |
| Jan 29, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -9.66% | 6,101,400 |
| Jan 28, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -9.74% | 2,797,700 |
| Jan 27, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -9.72% | 6,410,800 |
| Jan 26, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -9.62% | 4,989,500 |
| Jan 23, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -9.81% | 10,233,700 |
| Jan 12, 2026 | 478.00 | 535.00 | 418.00 | 530.00 | 530.00 | 18.30% | 510,253,900 |
| Jan 9, 2026 | 418.00 | 458.00 | 404.00 | 448.00 | 448.00 | 10.89% | 304,239,400 |
| Jan 8, 2026 | 464.00 | 480.00 | 374.00 | 404.00 | 404.00 | -7.76% | 573,367,100 |
| Jan 7, 2026 | 402.00 | 482.00 | 400.00 | 438.00 | 438.00 | 9.50% | 343,719,600 |
| Jan 6, 2026 | 364.00 | 406.00 | 330.00 | 400.00 | 400.00 | 22.70% | 463,505,100 |
| Jan 5, 2026 | 292.00 | 326.00 | 262.00 | 326.00 | 326.00 | 24.43% | 255,421,600 |
| Jan 2, 2026 | 210.00 | 262.00 | 192.00 | 262.00 | 262.00 | 24.76% | 325,989,700 |
| Dec 30, 2025 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 9.95% | 59,270,900 |
| Dec 29, 2025 | 181.00 | 191.00 | 181.00 | 191.00 | 191.00 | 9.77% | 62,802,300 |
| Dec 24, 2025 | 188.00 | 200.00 | 174.00 | 174.00 | 174.00 | -5.43% | 105,943,500 |
| Dec 23, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -9.80% | 19,997,300 |
| Dec 22, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -9.73% | 10,326,500 |
| Dec 19, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -9.60% | 70,133,800 |
| Dec 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 9.65% | 65,000,600 |
| Dec 4, 2025 | 185.00 | 228.00 | 185.00 | 228.00 | 228.00 | 34.12% | 882,556,200 |
| Dec 3, 2025 | 130.00 | 170.00 | 119.00 | 170.00 | 170.00 | 34.92% | 925,786,900 |
| Dec 2, 2025 | 139.00 | 139.00 | 113.00 | 126.00 | 126.00 | -3.08% | 328,329,900 |
| Dec 1, 2025 | 122.00 | 141.00 | 115.00 | 130.00 | 130.00 | 1.56% | 162,781,000 |
| Nov 28, 2025 | 165.00 | 165.00 | 120.00 | 128.00 | 128.00 | -8.57% | 299,024,000 |
| Nov 27, 2025 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 2.19% | 42,564,300 |
| Nov 26, 2025 | 146.00 | 148.00 | 137.00 | 137.00 | 137.00 | -2.84% | 61,238,600 |
| Nov 25, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 9.30% | 50,933,700 |
| Nov 24, 2025 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 7.50% | 33,791,400 |
| Nov 21, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 6.19% | 38,913,700 |
| Nov 20, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2.73% | 27,396,000 |
| Nov 19, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 13,823,100 |
| Nov 18, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 0.91% | 11,541,900 |
| Nov 17, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 12,563,100 |
| Nov 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 9,285,000 |
| Nov 13, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 16,014,500 |
| Nov 12, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 22,266,200 |
| Nov 11, 2025 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | -6.90% | 28,647,500 |
| Nov 10, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 45,375,600 |
| Nov 7, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -9.60% | 50,663,400 |
| Oct 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 9.65% | 58,889,400 |
| Oct 20, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 9.62% | 48,931,600 |
| Oct 17, 2025 | 102.00 | 111.00 | 102.00 | 104.00 | 104.00 | -7.14% | 38,776,400 |
| Oct 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -9.68% | 99,488,100 |
| Oct 15, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 35,426,100 |
| Oct 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 33,616,800 |
| Oct 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 15,144,900 |
| Oct 9, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 17,713,100 |
| Oct 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 15,570,600 |
| Oct 7, 2025 | 72.00 | 79.00 | 72.00 | 79.00 | 79.00 | 9.72% | 26,992,400 |
| Oct 6, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 18,036,400 |
| Oct 3, 2025 | 64.00 | 70.00 | 60.00 | 70.00 | 70.00 | 7.69% | 24,140,800 |
| Oct 2, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 9,040,100 |
| Oct 1, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 26,869,000 |
| Sep 30, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 6.78% | 34,062,200 |
| Sep 29, 2025 | 53.00 | 59.00 | 53.00 | 59.00 | 59.00 | 3.51% | 24,232,100 |
| Sep 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -9.52% | 18,391,700 |
| Sep 25, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 8.62% | 60,240,700 |
| Sep 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 23,604,000 |
| Sep 23, 2025 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 8.16% | 14,314,800 |
| Sep 22, 2025 | 52.00 | 52.00 | 48.00 | 49.00 | 49.00 | - | 15,175,500 |
| Sep 19, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | -7.55% | 11,773,000 |
| Sep 18, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1.92% | 11,242,100 |
| Sep 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 14,081,000 |
| Sep 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 11,357,100 |
| Sep 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 17,041,700 |
| Sep 12, 2025 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 18,751,400 |
| Sep 11, 2025 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -6.38% | 11,314,700 |
| Sep 10, 2025 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 25,469,700 |
| Sep 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 6,855,700 |