PT Triniti Dinamik Tbk TRUE

IDX · Indonesia · Finance

IDR 44.00+2.00 (+4.76%)

Market open· Oct 2, 2026, 7:22 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 43.00	+2.38%	IDR 42.00	IDR 47.00	IDR 40.00	87.64M
2026-10-01	IDR 42.00	-8.70%	IDR 46.00	IDR 47.00	IDR 40.00	138.37M
2026-09-30	IDR 46.00	-4.17%	IDR 48.00	IDR 54.00	IDR 43.00	207.71M
2026-09-29	IDR 48.00	-5.88%	IDR 44.00	IDR 56.00	IDR 44.00	506.82M
2026-09-28	IDR 51.00	-15.00%	IDR 52.00	IDR 54.00	IDR 51.00	38.74M
2026-09-25	IDR 60.00	-14.29%	IDR 69.00	IDR 70.00	IDR 60.00	237.21M
2026-09-24	IDR 70.00	-7.89%	IDR 75.00	IDR 76.00	IDR 67.00	236.80M
2026-09-23	IDR 76.00	-3.80%	IDR 80.00	IDR 87.00	IDR 71.00	626.08M
2026-09-22	IDR 79.00	-12.22%	IDR 100.00	IDR 107.00	IDR 78.00	1.85B
2026-09-21	IDR 90.00	+34.33%	IDR 75.00	IDR 90.00	IDR 73.00	1.38B
2026-09-18	IDR 67.00	+34.00%	IDR 50.00	IDR 67.00	IDR 50.00	323.35M
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-06-29	IDR 50.00	-9.09%	IDR 52.00	IDR 54.00	IDR 50.00	209.85M
2026-06-26	IDR 55.00	-6.78%	IDR 59.00	IDR 59.00	IDR 53.00	70.27M
2026-06-25	IDR 59.00	+5.36%	IDR 57.00	IDR 59.00	IDR 55.00	77.65M
2026-06-24	IDR 56.00	0.00%	IDR 58.00	IDR 66.00	IDR 55.00	232.72M
2026-06-23	IDR 56.00	-3.45%	IDR 57.00	IDR 61.00	IDR 55.00	85.34M
2026-06-22	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 56.00	72.02M
2026-06-19	IDR 59.00	-3.28%	IDR 61.00	IDR 64.00	IDR 58.00	89.54M
2026-06-18	IDR 61.00	-8.96%	IDR 68.00	IDR 68.00	IDR 59.00	157.05M
2026-06-17	IDR 67.00	-4.29%	IDR 71.00	IDR 74.00	IDR 67.00	139.12M
2026-06-15	IDR 70.00	+7.69%	IDR 67.00	IDR 73.00	IDR 66.00	206.59M
2026-06-12	IDR 65.00	-1.52%	IDR 66.00	IDR 71.00	IDR 62.00	174.95M
2026-06-11	IDR 66.00	-14.29%	IDR 75.00	IDR 81.00	IDR 66.00	235.16M
2026-06-10	IDR 77.00	+11.59%	IDR 68.00	IDR 85.00	IDR 64.00	598.14M
2026-06-09	IDR 69.00	+15.00%	IDR 60.00	IDR 74.00	IDR 57.00	320.39M
2026-06-08	IDR 60.00	+5.26%	IDR 57.00	IDR 68.00	IDR 52.00	328.77M
2026-06-05	IDR 57.00	-9.52%	IDR 57.00	IDR 79.00	IDR 54.00	448.13M
2026-06-04	IDR 63.00	-13.70%	IDR 65.00	IDR 68.00	IDR 63.00	47.33M
2026-06-03	IDR 73.00	-14.12%	IDR 79.00	IDR 84.00	IDR 73.00	98.59M
2026-06-02	IDR 85.00	-15.00%	IDR 100.00	IDR 103.00	IDR 85.00	92.76M
2026-05-29	IDR 100.00	+4.17%	IDR 96.00	IDR 103.00	IDR 91.00	29.52M
2026-05-28	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 43.00	+2.38%	IDR 42.00	IDR 47.00	IDR 40.00	87.64M
2026-10-01	IDR 42.00	-8.70%	IDR 46.00	IDR 47.00	IDR 40.00	138.37M
2026-09-30	IDR 46.00	-4.17%	IDR 48.00	IDR 54.00	IDR 43.00	207.71M
2026-09-29	IDR 48.00	-5.88%	IDR 44.00	IDR 56.00	IDR 44.00	506.82M
2026-09-28	IDR 51.00	-15.00%	IDR 52.00	IDR 54.00	IDR 51.00	38.74M
2026-09-25	IDR 60.00	-14.29%	IDR 69.00	IDR 70.00	IDR 60.00	237.21M
2026-09-24	IDR 70.00	-7.89%	IDR 75.00	IDR 76.00	IDR 67.00	236.80M
2026-09-23	IDR 76.00	-3.80%	IDR 80.00	IDR 87.00	IDR 71.00	626.08M
2026-09-22	IDR 79.00	-12.22%	IDR 100.00	IDR 107.00	IDR 78.00	1.85B
2026-09-21	IDR 90.00	+34.33%	IDR 75.00	IDR 90.00	IDR 73.00	1.38B
2026-09-18	IDR 67.00	+34.00%	IDR 50.00	IDR 67.00	IDR 50.00	323.35M
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-06-29	IDR 50.00	-9.09%	IDR 52.00	IDR 54.00	IDR 50.00	209.85M
2026-06-26	IDR 55.00	-6.78%	IDR 59.00	IDR 59.00	IDR 53.00	70.27M
2026-06-25	IDR 59.00	+5.36%	IDR 57.00	IDR 59.00	IDR 55.00	77.65M
2026-06-24	IDR 56.00	0.00%	IDR 58.00	IDR 66.00	IDR 55.00	232.72M
2026-06-23	IDR 56.00	-3.45%	IDR 57.00	IDR 61.00	IDR 55.00	85.34M
2026-06-22	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 56.00	72.02M
2026-06-19	IDR 59.00	-3.28%	IDR 61.00	IDR 64.00	IDR 58.00	89.54M
2026-06-18	IDR 61.00	-8.96%	IDR 68.00	IDR 68.00	IDR 59.00	157.05M
2026-06-17	IDR 67.00	-4.29%	IDR 71.00	IDR 74.00	IDR 67.00	139.12M
2026-06-15	IDR 70.00	+7.69%	IDR 67.00	IDR 73.00	IDR 66.00	206.59M
2026-06-12	IDR 65.00	-1.52%	IDR 66.00	IDR 71.00	IDR 62.00	174.95M
2026-06-11	IDR 66.00	-14.29%	IDR 75.00	IDR 81.00	IDR 66.00	235.16M
2026-06-10	IDR 77.00	+11.59%	IDR 68.00	IDR 85.00	IDR 64.00	598.14M
2026-06-09	IDR 69.00	+15.00%	IDR 60.00	IDR 74.00	IDR 57.00	320.39M
2026-06-08	IDR 60.00	+5.26%	IDR 57.00	IDR 68.00	IDR 52.00	328.77M
2026-06-05	IDR 57.00	-9.52%	IDR 57.00	IDR 79.00	IDR 54.00	448.13M
2026-06-04	IDR 63.00	-13.70%	IDR 65.00	IDR 68.00	IDR 63.00	47.33M
2026-06-03	IDR 73.00	-14.12%	IDR 79.00	IDR 84.00	IDR 73.00	98.59M
2026-06-02	IDR 85.00	-15.00%	IDR 100.00	IDR 103.00	IDR 85.00	92.76M
2026-05-29	IDR 100.00	+4.17%	IDR 96.00	IDR 103.00	IDR 91.00	29.52M
2026-05-28	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0