PT Trust Finance Indonesia Tbk TRUS

IDX · Indonesia · Finance

IDR 452.00+10.00 (+2.26%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 448.00	+1.36%	IDR 440.00	IDR 448.00	IDR 436.00	1.20K
2026-10-01	IDR 442.00	-0.45%	IDR 440.00	IDR 444.00	IDR 440.00	6.80K
2026-09-30	IDR 444.00	+1.83%	IDR 446.00	IDR 446.00	IDR 436.00	7.30K
2026-09-29	IDR 436.00	-0.91%	IDR 434.00	IDR 444.00	IDR 410.00	19.40K
2026-09-28	IDR 440.00	-2.22%	IDR 450.00	IDR 452.00	IDR 394.00	49.70K
2026-09-25	IDR 450.00	+5.14%	IDR 458.00	IDR 462.00	IDR 430.00	87.30K
2026-09-24	IDR 428.00	-6.96%	IDR 458.00	IDR 460.00	IDR 422.00	13.70K
2026-09-23	IDR 460.00	+0.44%	IDR 462.00	IDR 462.00	IDR 434.00	14.80K
2026-09-22	IDR 458.00	-0.43%	IDR 460.00	IDR 466.00	IDR 444.00	16.10K
2026-09-21	IDR 460.00	+4.07%	IDR 442.00	IDR 468.00	IDR 442.00	47.60K
2026-09-18	IDR 442.00	-3.07%	IDR 464.00	IDR 464.00	IDR 440.00	43.80K
2026-09-17	IDR 456.00	+0.88%	IDR 464.00	IDR 464.00	IDR 434.00	19.00K
2026-09-16	IDR 452.00	-0.44%	IDR 452.00	IDR 464.00	IDR 452.00	34.30K
2026-09-15	IDR 454.00	+0.89%	IDR 450.00	IDR 468.00	IDR 442.00	33.80K
2026-09-14	IDR 450.00	-2.17%	IDR 460.00	IDR 468.00	IDR 432.00	97.30K
2026-09-11	IDR 460.00	+2.22%	IDR 446.00	IDR 464.00	IDR 446.00	86.20K
2026-09-10	IDR 450.00	0.00%	IDR 450.00	IDR 464.00	IDR 434.00	57.30K
2026-09-09	IDR 450.00	-1.32%	IDR 456.00	IDR 468.00	IDR 432.00	173.20K
2026-09-08	IDR 456.00	+0.88%	IDR 452.00	IDR 460.00	IDR 452.00	114.80K
2026-09-07	IDR 452.00	+2.73%	IDR 440.00	IDR 462.00	IDR 440.00	268.30K
2026-09-04	IDR 440.00	-0.90%	IDR 444.00	IDR 450.00	IDR 434.00	17.80K
2026-09-03	IDR 444.00	-0.89%	IDR 444.00	IDR 456.00	IDR 430.00	243.00K
2026-09-02	IDR 448.00	+3.70%	IDR 430.00	IDR 525.00	IDR 430.00	1.43M
2026-09-01	IDR 432.00	-1.82%	IDR 440.00	IDR 448.00	IDR 420.00	76.10K
2026-08-31	IDR 440.00	0.00%	IDR 440.00	IDR 448.00	IDR 432.00	49.30K
2026-08-28	IDR 440.00	+0.46%	IDR 438.00	IDR 460.00	IDR 434.00	19.10K
2026-08-27	IDR 438.00	+0.92%	IDR 422.00	IDR 442.00	IDR 422.00	19.20K
2026-08-26	IDR 434.00	-4.82%	IDR 456.00	IDR 456.00	IDR 434.00	110.90K
2026-08-25	IDR 456.00	0.00%	IDR 456.00	IDR 456.00	IDR 456.00	0
2026-08-24	IDR 456.00	+2.24%	IDR 448.00	IDR 472.00	IDR 446.00	134.80K
2026-08-21	IDR 446.00	-1.33%	IDR 452.00	IDR 470.00	IDR 442.00	146.20K
2026-08-20	IDR 452.00	-4.24%	IDR 472.00	IDR 484.00	IDR 448.00	495.60K
2026-08-19	IDR 472.00	+20.41%	IDR 392.00	IDR 490.00	IDR 392.00	2.80M
2026-08-18	IDR 392.00	-1.51%	IDR 398.00	IDR 402.00	IDR 392.00	63.80K
2026-08-14	IDR 398.00	-0.50%	IDR 400.00	IDR 400.00	IDR 390.00	44.50K
2026-08-13	IDR 400.00	-0.99%	IDR 404.00	IDR 414.00	IDR 400.00	21.30K
2026-08-12	IDR 404.00	-0.49%	IDR 418.00	IDR 418.00	IDR 404.00	182.50K
2026-08-11	IDR 406.00	-0.98%	IDR 418.00	IDR 418.00	IDR 404.00	205.90K
2026-08-10	IDR 410.00	-0.49%	IDR 420.00	IDR 420.00	IDR 406.00	54.70K
2026-08-07	IDR 412.00	+1.48%	IDR 414.00	IDR 424.00	IDR 400.00	31.10K
2026-08-06	IDR 406.00	-0.98%	IDR 400.00	IDR 412.00	IDR 400.00	54.50K
2026-08-05	IDR 410.00	+1.49%	IDR 416.00	IDR 420.00	IDR 404.00	31.80K
2026-08-04	IDR 404.00	-1.94%	IDR 418.00	IDR 418.00	IDR 382.00	120.70K
2026-08-03	IDR 412.00	0.00%	IDR 414.00	IDR 420.00	IDR 402.00	135.20K
2026-07-31	IDR 412.00	-0.96%	IDR 416.00	IDR 420.00	IDR 412.00	50.50K
2026-07-30	IDR 416.00	-2.35%	IDR 426.00	IDR 426.00	IDR 400.00	34.20K
2026-07-29	IDR 426.00	+0.47%	IDR 422.00	IDR 426.00	IDR 410.00	43.70K
2026-07-28	IDR 424.00	+4.95%	IDR 404.00	IDR 434.00	IDR 404.00	156.90K
2026-07-27	IDR 404.00	-0.98%	IDR 408.00	IDR 410.00	IDR 400.00	39.10K
2026-07-24	IDR 408.00	-1.45%	IDR 414.00	IDR 416.00	IDR 380.00	54.30K
2026-07-23	IDR 414.00	-1.43%	IDR 420.00	IDR 434.00	IDR 408.00	124.00K
2026-07-22	IDR 420.00	-1.41%	IDR 428.00	IDR 434.00	IDR 412.00	70.70K
2026-07-21	IDR 426.00	-4.05%	IDR 444.00	IDR 454.00	IDR 406.00	375.80K
2026-07-20	IDR 444.00	-2.20%	IDR 454.00	IDR 468.00	IDR 434.00	374.90K
2026-07-17	IDR 454.00	0.00%	IDR 456.00	IDR 456.00	IDR 442.00	157.30K
2026-07-16	IDR 454.00	0.00%	IDR 454.00	IDR 478.00	IDR 432.00	139.50K
2026-07-15	IDR 454.00	+3.65%	IDR 438.00	IDR 494.00	IDR 422.00	577.00K
2026-07-14	IDR 438.00	+0.46%	IDR 436.00	IDR 450.00	IDR 400.00	179.50K
2026-07-13	IDR 436.00	-0.91%	IDR 450.00	IDR 458.00	IDR 432.00	108.60K
2026-07-10	IDR 440.00	0.00%	IDR 442.00	IDR 470.00	IDR 434.00	111.40K
2026-07-09	IDR 440.00	-10.20%	IDR 496.00	IDR 510.00	IDR 432.00	426.40K
2026-07-08	IDR 490.00	-7.55%	IDR 570.00	IDR 570.00	IDR 480.00	542.60K
2026-07-07	IDR 530.00	-12.40%	IDR 530.00	IDR 580.00	IDR 520.00	795.50K
2026-07-06	IDR 605.00	+0.83%	IDR 605.00	IDR 740.00	IDR 580.00	2.71M
2026-07-03	IDR 600.00	+10.09%	IDR 550.00	IDR 660.00	IDR 550.00	3.47M
2026-07-02	IDR 545.00	+25.00%	IDR 460.00	IDR 545.00	IDR 444.00	3.91M
2026-07-01	IDR 436.00	+11.79%	IDR 390.00	IDR 480.00	IDR 388.00	2.53M
2026-06-30	IDR 390.00	-6.70%	IDR 440.00	IDR 440.00	IDR 356.00	680.80K
2026-06-29	IDR 418.00	+19.43%	IDR 430.00	IDR 436.00	IDR 384.00	2.57M
2026-06-26	IDR 350.00	+25.00%	IDR 298.00	IDR 350.00	IDR 272.00	1.32M
2026-06-25	IDR 280.00	-7.28%	IDR 304.00	IDR 308.00	IDR 280.00	4.80K
2026-06-24	IDR 302.00	+1.34%	IDR 298.00	IDR 302.00	IDR 288.00	2.70K
2026-06-23	IDR 298.00	+2.05%	IDR 292.00	IDR 308.00	IDR 276.00	61.70K
2026-06-22	IDR 292.00	+6.57%	IDR 288.00	IDR 292.00	IDR 272.00	18.80K
2026-06-19	IDR 274.00	+1.48%	IDR 276.00	IDR 276.00	IDR 274.00	700
2026-06-18	IDR 270.00	-2.88%	IDR 280.00	IDR 280.00	IDR 270.00	1.10K
2026-06-17	IDR 278.00	+2.96%	IDR 280.00	IDR 282.00	IDR 262.00	14.90K
2026-06-15	IDR 270.00	+1.50%	IDR 266.00	IDR 286.00	IDR 246.00	14.90K
2026-06-12	IDR 266.00	+0.76%	IDR 264.00	IDR 276.00	IDR 264.00	28.00K
2026-06-11	IDR 264.00	-2.94%	IDR 252.00	IDR 274.00	IDR 252.00	18.20K
2026-06-10	IDR 272.00	+13.33%	IDR 248.00	IDR 278.00	IDR 246.00	17.00K
2026-06-09	IDR 240.00	+1.69%	IDR 240.00	IDR 240.00	IDR 214.00	15.30K
2026-06-08	IDR 236.00	-7.09%	IDR 270.00	IDR 280.00	IDR 218.00	63.80K
2026-06-05	IDR 254.00	-6.62%	IDR 266.00	IDR 272.00	IDR 254.00	700
2026-06-04	IDR 272.00	-2.16%	IDR 290.00	IDR 290.00	IDR 260.00	7.80K
2026-06-03	IDR 278.00	+2.21%	IDR 290.00	IDR 304.00	IDR 252.00	56.10K
2026-06-02	IDR 272.00	-2.86%	IDR 298.00	IDR 298.00	IDR 266.00	7.70K
2026-05-29	IDR 280.00	-5.41%	IDR 300.00	IDR 302.00	IDR 280.00	19.60K
2026-05-28	IDR 296.00	0.00%	IDR 296.00	IDR 296.00	IDR 296.00	0
2026-05-27	IDR 296.00	0.00%	IDR 296.00	IDR 296.00	IDR 296.00	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 448.00	+1.36%	IDR 440.00	IDR 448.00	IDR 436.00	1.20K
2026-10-01	IDR 442.00	-0.45%	IDR 440.00	IDR 444.00	IDR 440.00	6.80K
2026-09-30	IDR 444.00	+1.83%	IDR 446.00	IDR 446.00	IDR 436.00	7.30K
2026-09-29	IDR 436.00	-0.91%	IDR 434.00	IDR 444.00	IDR 410.00	19.40K
2026-09-28	IDR 440.00	-2.22%	IDR 450.00	IDR 452.00	IDR 394.00	49.70K
2026-09-25	IDR 450.00	+5.14%	IDR 458.00	IDR 462.00	IDR 430.00	87.30K
2026-09-24	IDR 428.00	-6.96%	IDR 458.00	IDR 460.00	IDR 422.00	13.70K
2026-09-23	IDR 460.00	+0.44%	IDR 462.00	IDR 462.00	IDR 434.00	14.80K
2026-09-22	IDR 458.00	-0.43%	IDR 460.00	IDR 466.00	IDR 444.00	16.10K
2026-09-21	IDR 460.00	+4.07%	IDR 442.00	IDR 468.00	IDR 442.00	47.60K
2026-09-18	IDR 442.00	-3.07%	IDR 464.00	IDR 464.00	IDR 440.00	43.80K
2026-09-17	IDR 456.00	+0.88%	IDR 464.00	IDR 464.00	IDR 434.00	19.00K
2026-09-16	IDR 452.00	-0.44%	IDR 452.00	IDR 464.00	IDR 452.00	34.30K
2026-09-15	IDR 454.00	+0.89%	IDR 450.00	IDR 468.00	IDR 442.00	33.80K
2026-09-14	IDR 450.00	-2.17%	IDR 460.00	IDR 468.00	IDR 432.00	97.30K
2026-09-11	IDR 460.00	+2.22%	IDR 446.00	IDR 464.00	IDR 446.00	86.20K
2026-09-10	IDR 450.00	0.00%	IDR 450.00	IDR 464.00	IDR 434.00	57.30K
2026-09-09	IDR 450.00	-1.32%	IDR 456.00	IDR 468.00	IDR 432.00	173.20K
2026-09-08	IDR 456.00	+0.88%	IDR 452.00	IDR 460.00	IDR 452.00	114.80K
2026-09-07	IDR 452.00	+2.73%	IDR 440.00	IDR 462.00	IDR 440.00	268.30K
2026-09-04	IDR 440.00	-0.90%	IDR 444.00	IDR 450.00	IDR 434.00	17.80K
2026-09-03	IDR 444.00	-0.89%	IDR 444.00	IDR 456.00	IDR 430.00	243.00K
2026-09-02	IDR 448.00	+3.70%	IDR 430.00	IDR 525.00	IDR 430.00	1.43M
2026-09-01	IDR 432.00	-1.82%	IDR 440.00	IDR 448.00	IDR 420.00	76.10K
2026-08-31	IDR 440.00	0.00%	IDR 440.00	IDR 448.00	IDR 432.00	49.30K
2026-08-28	IDR 440.00	+0.46%	IDR 438.00	IDR 460.00	IDR 434.00	19.10K
2026-08-27	IDR 438.00	+0.92%	IDR 422.00	IDR 442.00	IDR 422.00	19.20K
2026-08-26	IDR 434.00	-4.82%	IDR 456.00	IDR 456.00	IDR 434.00	110.90K
2026-08-25	IDR 456.00	0.00%	IDR 456.00	IDR 456.00	IDR 456.00	0
2026-08-24	IDR 456.00	+2.24%	IDR 448.00	IDR 472.00	IDR 446.00	134.80K
2026-08-21	IDR 446.00	-1.33%	IDR 452.00	IDR 470.00	IDR 442.00	146.20K
2026-08-20	IDR 452.00	-4.24%	IDR 472.00	IDR 484.00	IDR 448.00	495.60K
2026-08-19	IDR 472.00	+20.41%	IDR 392.00	IDR 490.00	IDR 392.00	2.80M
2026-08-18	IDR 392.00	-1.51%	IDR 398.00	IDR 402.00	IDR 392.00	63.80K
2026-08-14	IDR 398.00	-0.50%	IDR 400.00	IDR 400.00	IDR 390.00	44.50K
2026-08-13	IDR 400.00	-0.99%	IDR 404.00	IDR 414.00	IDR 400.00	21.30K
2026-08-12	IDR 404.00	-0.49%	IDR 418.00	IDR 418.00	IDR 404.00	182.50K
2026-08-11	IDR 406.00	-0.98%	IDR 418.00	IDR 418.00	IDR 404.00	205.90K
2026-08-10	IDR 410.00	-0.49%	IDR 420.00	IDR 420.00	IDR 406.00	54.70K
2026-08-07	IDR 412.00	+1.48%	IDR 414.00	IDR 424.00	IDR 400.00	31.10K
2026-08-06	IDR 406.00	-0.98%	IDR 400.00	IDR 412.00	IDR 400.00	54.50K
2026-08-05	IDR 410.00	+1.49%	IDR 416.00	IDR 420.00	IDR 404.00	31.80K
2026-08-04	IDR 404.00	-1.94%	IDR 418.00	IDR 418.00	IDR 382.00	120.70K
2026-08-03	IDR 412.00	0.00%	IDR 414.00	IDR 420.00	IDR 402.00	135.20K
2026-07-31	IDR 412.00	-0.96%	IDR 416.00	IDR 420.00	IDR 412.00	50.50K
2026-07-30	IDR 416.00	-2.35%	IDR 426.00	IDR 426.00	IDR 400.00	34.20K
2026-07-29	IDR 426.00	+0.47%	IDR 422.00	IDR 426.00	IDR 410.00	43.70K
2026-07-28	IDR 424.00	+4.95%	IDR 404.00	IDR 434.00	IDR 404.00	156.90K
2026-07-27	IDR 404.00	-0.98%	IDR 408.00	IDR 410.00	IDR 400.00	39.10K
2026-07-24	IDR 408.00	-1.45%	IDR 414.00	IDR 416.00	IDR 380.00	54.30K
2026-07-23	IDR 414.00	-1.43%	IDR 420.00	IDR 434.00	IDR 408.00	124.00K
2026-07-22	IDR 420.00	-1.41%	IDR 428.00	IDR 434.00	IDR 412.00	70.70K
2026-07-21	IDR 426.00	-4.05%	IDR 444.00	IDR 454.00	IDR 406.00	375.80K
2026-07-20	IDR 444.00	-2.20%	IDR 454.00	IDR 468.00	IDR 434.00	374.90K
2026-07-17	IDR 454.00	0.00%	IDR 456.00	IDR 456.00	IDR 442.00	157.30K
2026-07-16	IDR 454.00	0.00%	IDR 454.00	IDR 478.00	IDR 432.00	139.50K
2026-07-15	IDR 454.00	+3.65%	IDR 438.00	IDR 494.00	IDR 422.00	577.00K
2026-07-14	IDR 438.00	+0.46%	IDR 436.00	IDR 450.00	IDR 400.00	179.50K
2026-07-13	IDR 436.00	-0.91%	IDR 450.00	IDR 458.00	IDR 432.00	108.60K
2026-07-10	IDR 440.00	0.00%	IDR 442.00	IDR 470.00	IDR 434.00	111.40K
2026-07-09	IDR 440.00	-10.20%	IDR 496.00	IDR 510.00	IDR 432.00	426.40K
2026-07-08	IDR 490.00	-7.55%	IDR 570.00	IDR 570.00	IDR 480.00	542.60K
2026-07-07	IDR 530.00	-12.40%	IDR 530.00	IDR 580.00	IDR 520.00	795.50K
2026-07-06	IDR 605.00	+0.83%	IDR 605.00	IDR 740.00	IDR 580.00	2.71M
2026-07-03	IDR 600.00	+10.09%	IDR 550.00	IDR 660.00	IDR 550.00	3.47M
2026-07-02	IDR 545.00	+25.00%	IDR 460.00	IDR 545.00	IDR 444.00	3.91M
2026-07-01	IDR 436.00	+11.79%	IDR 390.00	IDR 480.00	IDR 388.00	2.53M
2026-06-30	IDR 390.00	-6.70%	IDR 440.00	IDR 440.00	IDR 356.00	680.80K
2026-06-29	IDR 418.00	+19.43%	IDR 430.00	IDR 436.00	IDR 384.00	2.57M
2026-06-26	IDR 350.00	+25.00%	IDR 298.00	IDR 350.00	IDR 272.00	1.32M
2026-06-25	IDR 280.00	-7.28%	IDR 304.00	IDR 308.00	IDR 280.00	4.80K
2026-06-24	IDR 302.00	+1.34%	IDR 298.00	IDR 302.00	IDR 288.00	2.70K
2026-06-23	IDR 298.00	+2.05%	IDR 292.00	IDR 308.00	IDR 276.00	61.70K
2026-06-22	IDR 292.00	+6.57%	IDR 288.00	IDR 292.00	IDR 272.00	18.80K
2026-06-19	IDR 274.00	+1.48%	IDR 276.00	IDR 276.00	IDR 274.00	700
2026-06-18	IDR 270.00	-2.88%	IDR 280.00	IDR 280.00	IDR 270.00	1.10K
2026-06-17	IDR 278.00	+2.96%	IDR 280.00	IDR 282.00	IDR 262.00	14.90K
2026-06-15	IDR 270.00	+1.50%	IDR 266.00	IDR 286.00	IDR 246.00	14.90K
2026-06-12	IDR 266.00	+0.76%	IDR 264.00	IDR 276.00	IDR 264.00	28.00K
2026-06-11	IDR 264.00	-2.94%	IDR 252.00	IDR 274.00	IDR 252.00	18.20K
2026-06-10	IDR 272.00	+13.33%	IDR 248.00	IDR 278.00	IDR 246.00	17.00K
2026-06-09	IDR 240.00	+1.69%	IDR 240.00	IDR 240.00	IDR 214.00	15.30K
2026-06-08	IDR 236.00	-7.09%	IDR 270.00	IDR 280.00	IDR 218.00	63.80K
2026-06-05	IDR 254.00	-6.62%	IDR 266.00	IDR 272.00	IDR 254.00	700
2026-06-04	IDR 272.00	-2.16%	IDR 290.00	IDR 290.00	IDR 260.00	7.80K
2026-06-03	IDR 278.00	+2.21%	IDR 290.00	IDR 304.00	IDR 252.00	56.10K
2026-06-02	IDR 272.00	-2.86%	IDR 298.00	IDR 298.00	IDR 266.00	7.70K
2026-05-29	IDR 280.00	-5.41%	IDR 300.00	IDR 302.00	IDR 280.00	19.60K
2026-05-28	IDR 296.00	0.00%	IDR 296.00	IDR 296.00	IDR 296.00	0
2026-05-27	IDR 296.00	0.00%	IDR 296.00	IDR 296.00	IDR 296.00	0