PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia
· Delayed Price · Currency is IDR 436.00
+8.00 (1.87%)
At close: Mar 6, 2026
IDX:TRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 412.00 | 448.00 | 396.00 | 436.00 | 436.00 | 1.87% | 27,600 |
| Mar 5, 2026 | 426.00 | 458.00 | 412.00 | 428.00 | 428.00 | -1.83% | 42,800 |
| Mar 4, 2026 | 422.00 | 464.00 | 422.00 | 436.00 | 436.00 | 1.87% | 30,400 |
| Mar 3, 2026 | 412.00 | 430.00 | 412.00 | 428.00 | 428.00 | 1.42% | 1,100 |
| Mar 2, 2026 | 414.00 | 454.00 | 410.00 | 422.00 | 422.00 | 0.96% | 50,000 |
| Feb 27, 2026 | 416.00 | 448.00 | 416.00 | 418.00 | 418.00 | 0.48% | 54,000 |
| Feb 26, 2026 | 438.00 | 438.00 | 416.00 | 416.00 | 416.00 | -5.02% | 12,900 |
| Feb 25, 2026 | 448.00 | 448.00 | 422.00 | 438.00 | 438.00 | 0.92% | 26,600 |
| Feb 24, 2026 | 430.00 | 446.00 | 420.00 | 434.00 | 434.00 | 0.93% | 53,800 |
| Feb 23, 2026 | 434.00 | 434.00 | 416.00 | 430.00 | 430.00 | -0.92% | 35,400 |
| Feb 20, 2026 | 450.00 | 450.00 | 434.00 | 434.00 | 434.00 | -1.36% | 20,100 |
| Feb 19, 2026 | 432.00 | 452.00 | 432.00 | 440.00 | 440.00 | -3.51% | 12,500 |
| Feb 18, 2026 | 454.00 | 462.00 | 430.00 | 456.00 | 456.00 | 0.44% | 73,900 |
| Feb 13, 2026 | 446.00 | 470.00 | 434.00 | 454.00 | 454.00 | 4.61% | 139,900 |
| Feb 12, 2026 | 420.00 | 498.00 | 420.00 | 434.00 | 434.00 | 6.37% | 575,900 |
| Feb 11, 2026 | 434.00 | 500.00 | 408.00 | 408.00 | 408.00 | -2.86% | 582,900 |
| Feb 10, 2026 | 432.00 | 434.00 | 414.00 | 420.00 | 420.00 | -2.78% | 22,400 |
| Feb 9, 2026 | 426.00 | 432.00 | 408.00 | 432.00 | 432.00 | 5.88% | 5,300 |
| Feb 6, 2026 | 438.00 | 438.00 | 402.00 | 408.00 | 408.00 | -6.85% | 10,600 |
| Feb 5, 2026 | 438.00 | 438.00 | 418.00 | 438.00 | 438.00 | - | 5,900 |
| Feb 4, 2026 | 448.00 | 448.00 | 438.00 | 438.00 | 438.00 | 0.92% | 1,400 |
| Feb 3, 2026 | 430.00 | 448.00 | 410.00 | 434.00 | 434.00 | 5.34% | 6,400 |
| Feb 2, 2026 | 430.00 | 430.00 | 412.00 | 412.00 | 412.00 | -4.19% | 15,200 |
| Jan 30, 2026 | 420.00 | 434.00 | 406.00 | 430.00 | 430.00 | 2.38% | 25,700 |
| Jan 29, 2026 | 428.00 | 458.00 | 390.00 | 420.00 | 420.00 | 0.96% | 52,900 |
| Jan 28, 2026 | 454.00 | 454.00 | 390.00 | 416.00 | 416.00 | -8.77% | 83,000 |
| Jan 27, 2026 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | -0.44% | 16,200 |
| Jan 26, 2026 | 454.00 | 462.00 | 454.00 | 458.00 | 458.00 | 1.33% | 30,100 |
| Jan 23, 2026 | 458.00 | 458.00 | 450.00 | 452.00 | 452.00 | -2.16% | 35,900 |
| Jan 22, 2026 | 460.00 | 480.00 | 454.00 | 462.00 | 462.00 | 0.43% | 5,700 |
| Jan 21, 2026 | 460.00 | 462.00 | 454.00 | 460.00 | 460.00 | - | 15,200 |
| Jan 20, 2026 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | -2.95% | 24,900 |
| Jan 19, 2026 | 462.00 | 478.00 | 454.00 | 474.00 | 474.00 | 2.60% | 100,900 |
| Jan 15, 2026 | 466.00 | 478.00 | 454.00 | 462.00 | 462.00 | - | 18,300 |
| Jan 14, 2026 | 460.00 | 478.00 | 452.00 | 462.00 | 462.00 | 0.43% | 60,500 |
| Jan 13, 2026 | 452.00 | 484.00 | 452.00 | 460.00 | 460.00 | 1.77% | 76,300 |
| Jan 12, 2026 | 478.00 | 478.00 | 428.00 | 452.00 | 452.00 | -3.83% | 104,500 |
| Jan 9, 2026 | 474.00 | 476.00 | 460.00 | 470.00 | 470.00 | - | 13,100 |
| Jan 8, 2026 | 488.00 | 488.00 | 470.00 | 470.00 | 470.00 | -1.26% | 27,200 |
| Jan 7, 2026 | 476.00 | 488.00 | 470.00 | 476.00 | 476.00 | 0.42% | 118,100 |
| Jan 6, 2026 | 472.00 | 482.00 | 464.00 | 474.00 | 474.00 | 0.42% | 66,400 |
| Jan 5, 2026 | 472.00 | 476.00 | 460.00 | 472.00 | 472.00 | 0.85% | 46,600 |
| Jan 2, 2026 | 456.00 | 474.00 | 456.00 | 468.00 | 468.00 | 2.63% | 97,700 |
| Dec 30, 2025 | 452.00 | 460.00 | 448.00 | 456.00 | 456.00 | 0.88% | 1,600 |
| Dec 29, 2025 | 450.00 | 462.00 | 442.00 | 452.00 | 452.00 | 0.44% | 10,500 |
| Dec 24, 2025 | 462.00 | 462.00 | 442.00 | 450.00 | 450.00 | -3.02% | 10,500 |
| Dec 23, 2025 | 468.00 | 468.00 | 450.00 | 464.00 | 464.00 | 0.87% | 15,900 |
| Dec 22, 2025 | 460.00 | 476.00 | 436.00 | 460.00 | 460.00 | 0.88% | 40,900 |
| Dec 19, 2025 | 460.00 | 468.00 | 448.00 | 456.00 | 456.00 | 0.44% | 22,300 |
| Dec 18, 2025 | 456.00 | 482.00 | 444.00 | 454.00 | 454.00 | 1.34% | 180,000 |
| Dec 17, 2025 | 454.00 | 474.00 | 444.00 | 448.00 | 448.00 | -0.88% | 144,200 |
| Dec 16, 2025 | 456.00 | 456.00 | 442.00 | 452.00 | 452.00 | - | 32,700 |
| Dec 15, 2025 | 456.00 | 456.00 | 438.00 | 452.00 | 452.00 | 1.35% | 10,000 |
| Dec 12, 2025 | 458.00 | 458.00 | 446.00 | 446.00 | 446.00 | 0.45% | 14,500 |
| Dec 11, 2025 | 442.00 | 472.00 | 434.00 | 444.00 | 444.00 | 0.45% | 256,300 |
| Dec 10, 2025 | 442.00 | 444.00 | 424.00 | 442.00 | 442.00 | 2.31% | 10,600 |
| Dec 9, 2025 | 444.00 | 448.00 | 432.00 | 432.00 | 432.00 | -2.70% | 42,500 |
| Dec 8, 2025 | 432.00 | 488.00 | 432.00 | 444.00 | 444.00 | 2.78% | 430,700 |
| Dec 5, 2025 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | -0.46% | 11,200 |
| Dec 4, 2025 | 428.00 | 434.00 | 428.00 | 434.00 | 434.00 | - | 7,100 |
| Dec 3, 2025 | 436.00 | 436.00 | 424.00 | 434.00 | 434.00 | -0.46% | 11,100 |
| Dec 2, 2025 | 442.00 | 442.00 | 424.00 | 436.00 | 436.00 | 0.93% | 8,800 |
| Dec 1, 2025 | 444.00 | 444.00 | 430.00 | 432.00 | 432.00 | 0.47% | 6,700 |
| Nov 28, 2025 | 434.00 | 488.00 | 424.00 | 430.00 | 430.00 | -0.92% | 241,700 |
| Nov 27, 2025 | 426.00 | 438.00 | 426.00 | 434.00 | 434.00 | 0.93% | 6,700 |
| Nov 26, 2025 | 438.00 | 450.00 | 424.00 | 430.00 | 430.00 | -1.83% | 40,000 |
| Nov 25, 2025 | 434.00 | 438.00 | 432.00 | 438.00 | 438.00 | 0.92% | 13,400 |
| Nov 24, 2025 | 430.00 | 458.00 | 428.00 | 434.00 | 434.00 | - | 8,000 |
| Nov 21, 2025 | 430.00 | 434.00 | 428.00 | 434.00 | 434.00 | 0.93% | 8,600 |
| Nov 20, 2025 | 430.00 | 438.00 | 428.00 | 430.00 | 430.00 | - | 7,200 |
| Nov 19, 2025 | 436.00 | 438.00 | 430.00 | 430.00 | 430.00 | -1.38% | 14,800 |
| Nov 18, 2025 | 436.00 | 436.00 | 430.00 | 436.00 | 436.00 | -0.46% | 45,000 |
| Nov 17, 2025 | 436.00 | 438.00 | 428.00 | 438.00 | 438.00 | -2.23% | 27,500 |
| Nov 14, 2025 | 438.00 | 458.00 | 432.00 | 448.00 | 448.00 | 0.90% | 11,300 |
| Nov 13, 2025 | 448.00 | 448.00 | 440.00 | 444.00 | 444.00 | -0.89% | 6,200 |
| Nov 12, 2025 | 446.00 | 470.00 | 428.00 | 448.00 | 448.00 | 2.75% | 40,200 |
| Nov 11, 2025 | 432.00 | 446.00 | 430.00 | 436.00 | 436.00 | 1.40% | 22,600 |
| Nov 10, 2025 | 436.00 | 436.00 | 422.00 | 430.00 | 430.00 | - | 2,000 |
| Nov 7, 2025 | 422.00 | 440.00 | 422.00 | 430.00 | 430.00 | -1.83% | 16,100 |
| Nov 6, 2025 | 432.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1.39% | 4,700 |
| Nov 5, 2025 | 430.00 | 432.00 | 424.00 | 432.00 | 432.00 | -0.46% | 800 |
| Nov 4, 2025 | 430.00 | 434.00 | 414.00 | 434.00 | 434.00 | 1.40% | 31,000 |
| Nov 3, 2025 | 428.00 | 430.00 | 410.00 | 428.00 | 428.00 | 0.47% | 17,600 |
| Oct 31, 2025 | 420.00 | 428.00 | 420.00 | 426.00 | 426.00 | -0.47% | 1,600 |
| Oct 30, 2025 | 426.00 | 428.00 | 418.00 | 428.00 | 428.00 | - | 8,700 |
| Oct 29, 2025 | 420.00 | 430.00 | 412.00 | 428.00 | 428.00 | 1.90% | 16,600 |
| Oct 28, 2025 | 420.00 | 422.00 | 410.00 | 420.00 | 420.00 | - | 49,700 |
| Oct 27, 2025 | 434.00 | 434.00 | 416.00 | 420.00 | 420.00 | -1.41% | 36,500 |
| Oct 24, 2025 | 428.00 | 442.00 | 426.00 | 426.00 | 426.00 | -0.47% | 38,000 |
| Oct 23, 2025 | 436.00 | 446.00 | 428.00 | 428.00 | 428.00 | - | 151,900 |
| Oct 22, 2025 | 436.00 | 436.00 | 428.00 | 428.00 | 428.00 | -2.28% | 19,800 |
| Oct 21, 2025 | 440.00 | 446.00 | 422.00 | 438.00 | 438.00 | -0.45% | 41,100 |
| Oct 20, 2025 | 446.00 | 446.00 | 428.00 | 440.00 | 440.00 | 2.33% | 2,100 |
| Oct 17, 2025 | 420.00 | 440.00 | 420.00 | 430.00 | 430.00 | -1.83% | 12,100 |
| Oct 16, 2025 | 432.00 | 438.00 | 420.00 | 438.00 | 438.00 | -0.45% | 20,700 |
| Oct 15, 2025 | 436.00 | 446.00 | 428.00 | 440.00 | 440.00 | - | 7,900 |
| Oct 14, 2025 | 442.00 | 442.00 | 420.00 | 440.00 | 440.00 | -0.45% | 9,000 |
| Oct 13, 2025 | 434.00 | 444.00 | 430.00 | 442.00 | 442.00 | - | 21,600 |
| Oct 10, 2025 | 446.00 | 448.00 | 442.00 | 442.00 | 442.00 | -0.45% | 28,500 |
| Oct 9, 2025 | 434.00 | 446.00 | 420.00 | 444.00 | 444.00 | 1.83% | 50,200 |