PT Trust Finance Indonesia Tbk (IDX:TRUS)
Indonesia
· Delayed Price · Currency is IDR 392.00
+8.00 (2.08%)
Apr 29, 2026, 11:20 AM WIB
IDX:TRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 384.00 | 398.00 | 384.00 | 384.00 | 384.00 | -1.54% | 26,600 |
| Apr 27, 2026 | 384.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.56% | 5,100 |
| Apr 24, 2026 | 386.00 | 416.00 | 382.00 | 384.00 | 384.00 | 0.52% | 152,700 |
| Apr 23, 2026 | 390.00 | 420.00 | 380.00 | 382.00 | 382.00 | -1.55% | 126,500 |
| Apr 22, 2026 | 382.00 | 392.00 | 382.00 | 388.00 | 388.00 | -0.51% | 19,300 |
| Apr 21, 2026 | 382.00 | 390.00 | 378.00 | 390.00 | 390.00 | -0.51% | 6,500 |
| Apr 20, 2026 | 386.00 | 394.00 | 382.00 | 392.00 | 392.00 | 1.55% | 15,300 |
| Apr 17, 2026 | 396.00 | 396.00 | 380.00 | 386.00 | 386.00 | -0.52% | 17,600 |
| Apr 16, 2026 | 412.00 | 426.00 | 374.00 | 388.00 | 388.00 | -2.51% | 337,200 |
| Apr 15, 2026 | 418.00 | 480.00 | 398.00 | 398.00 | 398.00 | -2.45% | 265,000 |
| Apr 14, 2026 | 420.00 | 420.00 | 392.00 | 408.00 | 408.00 | 1.49% | 45,400 |
| Apr 13, 2026 | 410.00 | 450.00 | 398.00 | 402.00 | 402.00 | 0.50% | 34,700 |
| Apr 10, 2026 | 396.00 | 402.00 | 392.00 | 400.00 | 400.00 | 1.01% | 31,300 |
| Apr 9, 2026 | 384.00 | 468.00 | 382.00 | 396.00 | 396.00 | 2.06% | 274,100 |
| Apr 8, 2026 | 384.00 | 448.00 | 382.00 | 388.00 | 388.00 | - | 69,300 |
| Apr 7, 2026 | 384.00 | 396.00 | 380.00 | 388.00 | 388.00 | 1.04% | 9,200 |
| Apr 6, 2026 | 404.00 | 460.00 | 376.00 | 384.00 | 384.00 | -2.54% | 149,600 |
| Apr 2, 2026 | 392.00 | 410.00 | 392.00 | 394.00 | 394.00 | 0.51% | 900 |
| Apr 1, 2026 | 390.00 | 408.00 | 390.00 | 392.00 | 392.00 | 1.03% | 2,800 |
| Mar 31, 2026 | 386.00 | 424.00 | 386.00 | 388.00 | 388.00 | -2.02% | 6,300 |
| Mar 30, 2026 | 398.00 | 398.00 | 386.00 | 396.00 | 396.00 | -1.00% | 1,200 |
| Mar 27, 2026 | 390.00 | 400.00 | 384.00 | 400.00 | 400.00 | 0.50% | 5,100 |
| Mar 26, 2026 | 382.00 | 404.00 | 380.00 | 398.00 | 398.00 | 1.53% | 5,700 |
| Mar 25, 2026 | 392.00 | 392.00 | 380.00 | 392.00 | 392.00 | - | 700 |
| Mar 17, 2026 | 396.00 | 418.00 | 392.00 | 392.00 | 392.00 | -0.51% | 2,400 |
| Mar 16, 2026 | 406.00 | 406.00 | 380.00 | 394.00 | 394.00 | -2.48% | 4,600 |
| Mar 13, 2026 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 3.59% | 1,700 |
| Mar 12, 2026 | 414.00 | 416.00 | 390.00 | 390.00 | 390.00 | -7.14% | 300 |
| Mar 11, 2026 | 404.00 | 420.00 | 404.00 | 420.00 | 420.00 | 7.14% | 4,300 |
| Mar 10, 2026 | 412.00 | 414.00 | 392.00 | 392.00 | 392.00 | -4.39% | 1,100 |
| Mar 9, 2026 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | -5.96% | 9,200 |
| 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 |