PT Guna Timur Raya Tbk TRUK
IDX · Indonesia · Transportation
IDR 2,580.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 2,580.00 | 0.00% | IDR 2,580.00 | IDR 2,580.00 | IDR 2,580.00 | 0 |
| 2026-09-30 | IDR 2,580.00 | 0.00% | IDR 2,580.00 | IDR 2,580.00 | IDR 2,580.00 | 0 |
| 2026-09-29 | IDR 2,580.00 | 0.00% | IDR 2,580.00 | IDR 2,580.00 | IDR 2,580.00 | 0 |
| 2026-09-28 | IDR 2,580.00 | 0.00% | IDR 2,580.00 | IDR 2,580.00 | IDR 2,580.00 | 0 |
| 2026-09-25 | IDR 2,580.00 | +24.64% | IDR 2,580.00 | IDR 2,580.00 | IDR 2,580.00 | 221.90K |
| 2026-09-24 | IDR 2,070.00 | +9.81% | IDR 2,070.00 | IDR 2,070.00 | IDR 2,070.00 | 56.80K |
| 2026-09-23 | IDR 1,885.00 | +9.91% | IDR 1,885.00 | IDR 1,885.00 | IDR 1,885.00 | 74.50K |
| 2026-09-22 | IDR 1,715.00 | +9.94% | IDR 1,715.00 | IDR 1,715.00 | IDR 1,715.00 | 57.80K |
| 2026-09-21 | IDR 1,560.00 | +9.86% | IDR 1,560.00 | IDR 1,560.00 | IDR 1,560.00 | 62.70K |
| 2026-09-18 | IDR 1,420.00 | +9.65% | IDR 1,420.00 | IDR 1,420.00 | IDR 1,420.00 | 66.10K |
| 2026-09-17 | IDR 1,295.00 | +9.75% | IDR 1,295.00 | IDR 1,295.00 | IDR 1,295.00 | 222.60K |
| 2026-09-16 | IDR 1,180.00 | +9.77% | IDR 1,180.00 | IDR 1,180.00 | IDR 1,180.00 | 314.40K |
| 2026-09-15 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 0 |
| 2026-09-14 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 0 |
| 2026-09-11 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 0 |
| 2026-09-10 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 0 |
| 2026-09-09 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 0 |
| 2026-09-08 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 0 |
| 2026-09-07 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 0 |
| 2026-09-04 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 0 |
| 2026-09-03 | IDR 1,075.00 | +25.00% | IDR 865.00 | IDR 1,075.00 | IDR 865.00 | 3.49M |
| 2026-09-02 | IDR 860.00 | +1.18% | IDR 855.00 | IDR 890.00 | IDR 830.00 | 1.43M |
| 2026-09-01 | IDR 850.00 | 0.00% | IDR 860.00 | IDR 910.00 | IDR 845.00 | 863.70K |
| 2026-08-31 | IDR 850.00 | +4.29% | IDR 815.00 | IDR 910.00 | IDR 815.00 | 2.40M |
| 2026-08-28 | IDR 815.00 | +0.62% | IDR 810.00 | IDR 850.00 | IDR 780.00 | 1.47M |
| 2026-08-27 | IDR 810.00 | +5.88% | IDR 770.00 | IDR 825.00 | IDR 745.00 | 976.40K |
| 2026-08-26 | IDR 765.00 | -5.56% | IDR 850.00 | IDR 850.00 | IDR 740.00 | 777.90K |
| 2026-08-24 | IDR 810.00 | +1.25% | IDR 850.00 | IDR 865.00 | IDR 790.00 | 1.15M |
| 2026-08-21 | IDR 800.00 | +3.23% | IDR 850.00 | IDR 895.00 | IDR 765.00 | 5.45M |
| 2026-08-20 | IDR 775.00 | +25.00% | IDR 625.00 | IDR 775.00 | IDR 610.00 | 4.54M |
| 2026-08-19 | IDR 620.00 | -0.80% | IDR 630.00 | IDR 630.00 | IDR 600.00 | 450.40K |
| 2026-08-18 | IDR 625.00 | -5.30% | IDR 665.00 | IDR 665.00 | IDR 595.00 | 2.33M |
| 2026-08-14 | IDR 660.00 | -0.75% | IDR 710.00 | IDR 760.00 | IDR 585.00 | 1.76M |
| 2026-08-13 | IDR 665.00 | -14.74% | IDR 780.00 | IDR 880.00 | IDR 665.00 | 3.92M |
| 2026-08-12 | IDR 780.00 | -3.11% | IDR 800.00 | IDR 815.00 | IDR 735.00 | 1.29M |
| 2026-08-11 | IDR 805.00 | 0.00% | IDR 805.00 | IDR 805.00 | IDR 805.00 | 0 |
| 2026-08-10 | IDR 805.00 | +11.81% | IDR 725.00 | IDR 850.00 | IDR 725.00 | 7.35M |
| 2026-08-07 | IDR 720.00 | +7.46% | IDR 720.00 | IDR 820.00 | IDR 695.00 | 3.97M |
| 2026-08-06 | IDR 670.00 | -0.74% | IDR 775.00 | IDR 805.00 | IDR 645.00 | 8.27M |
| 2026-08-05 | IDR 675.00 | +25.00% | IDR 540.00 | IDR 675.00 | IDR 525.00 | 6.65M |
| 2026-08-04 | IDR 540.00 | 0.00% | IDR 670.00 | IDR 675.00 | IDR 500.00 | 7.30M |
| 2026-08-03 | IDR 540.00 | +25.00% | IDR 442.00 | IDR 540.00 | IDR 442.00 | 3.42M |
| 2026-07-31 | IDR 432.00 | +2.86% | IDR 428.00 | IDR 438.00 | IDR 412.00 | 229.10K |
| 2026-07-30 | IDR 420.00 | -0.47% | IDR 422.00 | IDR 490.00 | IDR 410.00 | 1.59M |
| 2026-07-29 | IDR 422.00 | +0.96% | IDR 420.00 | IDR 434.00 | IDR 410.00 | 732.10K |
| 2026-07-28 | IDR 418.00 | +0.97% | IDR 414.00 | IDR 428.00 | IDR 410.00 | 151.10K |
| 2026-07-27 | IDR 414.00 | 0.00% | IDR 416.00 | IDR 422.00 | IDR 408.00 | 241.90K |
| 2026-07-24 | IDR 414.00 | -1.90% | IDR 424.00 | IDR 424.00 | IDR 414.00 | 73.50K |
| 2026-07-23 | IDR 422.00 | 0.00% | IDR 426.00 | IDR 460.00 | IDR 416.00 | 302.50K |
| 2026-07-22 | IDR 422.00 | +0.96% | IDR 420.00 | IDR 430.00 | IDR 414.00 | 101.60K |
| 2026-07-21 | IDR 418.00 | +0.97% | IDR 420.00 | IDR 428.00 | IDR 410.00 | 100.90K |
| 2026-07-20 | IDR 414.00 | -2.82% | IDR 426.00 | IDR 432.00 | IDR 412.00 | 203.50K |
| 2026-07-17 | IDR 426.00 | +1.43% | IDR 420.00 | IDR 434.00 | IDR 396.00 | 222.80K |
| 2026-07-16 | IDR 420.00 | -0.47% | IDR 422.00 | IDR 422.00 | IDR 410.00 | 84.00K |
| 2026-07-15 | IDR 422.00 | +0.96% | IDR 424.00 | IDR 438.00 | IDR 408.00 | 204.40K |
| 2026-07-14 | IDR 418.00 | -2.34% | IDR 426.00 | IDR 428.00 | IDR 416.00 | 296.50K |
| 2026-07-13 | IDR 428.00 | +1.90% | IDR 420.00 | IDR 428.00 | IDR 420.00 | 69.60K |
| 2026-07-10 | IDR 420.00 | 0.00% | IDR 426.00 | IDR 428.00 | IDR 410.00 | 265.00K |
| 2026-07-09 | IDR 420.00 | -0.94% | IDR 430.00 | IDR 442.00 | IDR 416.00 | 1.66M |
| 2026-07-08 | IDR 424.00 | +0.47% | IDR 422.00 | IDR 470.00 | IDR 400.00 | 343.40K |
| 2026-07-07 | IDR 422.00 | -0.47% | IDR 434.00 | IDR 434.00 | IDR 418.00 | 41.10K |
| 2026-07-06 | IDR 424.00 | -1.40% | IDR 428.00 | IDR 450.00 | IDR 392.00 | 356.50K |
| 2026-07-03 | IDR 430.00 | +5.91% | IDR 386.00 | IDR 430.00 | IDR 386.00 | 307.80K |
| 2026-07-02 | IDR 406.00 | -4.25% | IDR 428.00 | IDR 428.00 | IDR 390.00 | 90.20K |
| 2026-07-01 | IDR 424.00 | +9.84% | IDR 420.00 | IDR 436.00 | IDR 380.00 | 185.10K |
| 2026-06-30 | IDR 386.00 | -1.03% | IDR 392.00 | IDR 424.00 | IDR 362.00 | 423.50K |
| 2026-06-29 | IDR 390.00 | -3.47% | IDR 400.00 | IDR 400.00 | IDR 384.00 | 296.40K |
| 2026-06-26 | IDR 404.00 | -0.49% | IDR 416.00 | IDR 416.00 | IDR 394.00 | 88.90K |
| 2026-06-25 | IDR 406.00 | 0.00% | IDR 408.00 | IDR 420.00 | IDR 396.00 | 121.20K |
| 2026-06-24 | IDR 406.00 | -3.79% | IDR 422.00 | IDR 434.00 | IDR 402.00 | 113.70K |
| 2026-06-23 | IDR 422.00 | -3.21% | IDR 444.00 | IDR 446.00 | IDR 410.00 | 117.80K |
| 2026-06-22 | IDR 436.00 | +1.40% | IDR 430.00 | IDR 460.00 | IDR 420.00 | 167.90K |
| 2026-06-19 | IDR 430.00 | +6.97% | IDR 408.00 | IDR 480.00 | IDR 402.00 | 631.70K |
| 2026-06-18 | IDR 402.00 | -4.29% | IDR 420.00 | IDR 420.00 | IDR 384.00 | 123.40K |
| 2026-06-17 | IDR 420.00 | -4.98% | IDR 442.00 | IDR 442.00 | IDR 394.00 | 456.20K |
| 2026-06-15 | IDR 442.00 | +22.10% | IDR 380.00 | IDR 452.00 | IDR 362.00 | 2.01M |
| 2026-06-12 | IDR 362.00 | +12.42% | IDR 340.00 | IDR 380.00 | IDR 316.00 | 390.20K |
| 2026-06-11 | IDR 322.00 | -1.23% | IDR 344.00 | IDR 344.00 | IDR 306.00 | 184.30K |
| 2026-06-10 | IDR 326.00 | +5.84% | IDR 308.00 | IDR 332.00 | IDR 302.00 | 557.70K |
| 2026-06-09 | IDR 308.00 | -4.35% | IDR 322.00 | IDR 322.00 | IDR 290.00 | 793.80K |
| 2026-06-08 | IDR 322.00 | -1.23% | IDR 328.00 | IDR 340.00 | IDR 286.00 | 214.20K |
| 2026-06-05 | IDR 326.00 | -1.21% | IDR 332.00 | IDR 364.00 | IDR 324.00 | 107.90K |
| 2026-06-04 | IDR 330.00 | -12.70% | IDR 366.00 | IDR 366.00 | IDR 322.00 | 99.50K |
| 2026-06-03 | IDR 378.00 | -9.13% | IDR 424.00 | IDR 424.00 | IDR 372.00 | 170.50K |
| 2026-06-02 | IDR 416.00 | -2.35% | IDR 426.00 | IDR 430.00 | IDR 414.00 | 129.10K |
| 2026-05-29 | IDR 426.00 | +5.97% | IDR 402.00 | IDR 430.00 | IDR 382.00 | 131.80K |
| 2026-05-28 | IDR 402.00 | 0.00% | IDR 402.00 | IDR 402.00 | IDR 402.00 | 0 |
| 2026-05-27 | IDR 402.00 | 0.00% | IDR 402.00 | IDR 402.00 | IDR 402.00 | 0 |
| 2026-05-26 | IDR 402.00 | +1.01% | IDR 398.00 | IDR 404.00 | IDR 384.00 | 110.70K |
| 2026-05-25 | IDR 398.00 | +4.19% | IDR 392.00 | IDR 426.00 | IDR 382.00 | 143.10K |