PT Triniti Dinamik Tbk (IDX:TRUE)
Indonesia
· Delayed Price · Currency is IDR 228.00
+58.00 (34.12%)
At close: Dec 4, 2025
PT Triniti Dinamik Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 185.00 | 228.00 | 185.00 | 228.00 | 228.00 | 34.12% | 882,556,200 |
| Dec 3, 2025 | 130.00 | 170.00 | 119.00 | 170.00 | 170.00 | 34.92% | 925,786,900 |
| Dec 2, 2025 | 139.00 | 139.00 | 113.00 | 126.00 | 126.00 | -3.08% | 328,329,900 |
| Dec 1, 2025 | 122.00 | 141.00 | 115.00 | 130.00 | 130.00 | 1.56% | 162,781,000 |
| Nov 28, 2025 | 165.00 | 165.00 | 120.00 | 128.00 | 128.00 | -8.57% | 299,024,000 |
| Nov 27, 2025 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 2.19% | 42,564,300 |
| Nov 26, 2025 | 146.00 | 148.00 | 137.00 | 137.00 | 137.00 | -2.84% | 61,238,600 |
| Nov 25, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 9.30% | 50,933,700 |
| Nov 24, 2025 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 7.50% | 33,791,400 |
| Nov 21, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 6.19% | 38,913,700 |
| Nov 20, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2.73% | 27,396,000 |
| Nov 19, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 13,823,100 |
| Nov 18, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 0.91% | 11,541,900 |
| Nov 17, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 12,563,100 |
| Nov 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 9,285,000 |
| Nov 13, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 16,014,500 |
| Nov 12, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 22,266,200 |
| Nov 11, 2025 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | -6.90% | 28,647,500 |
| Nov 10, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 45,375,600 |
| Nov 7, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -9.60% | 50,663,400 |
| Oct 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 9.65% | 58,889,400 |
| Oct 20, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 9.62% | 48,931,600 |
| Oct 17, 2025 | 102.00 | 111.00 | 102.00 | 104.00 | 104.00 | -7.14% | 38,776,400 |
| Oct 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -9.68% | 99,488,100 |
| Oct 15, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 35,426,100 |
| Oct 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 33,616,800 |
| Oct 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 15,144,900 |
| Oct 9, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 17,713,100 |
| Oct 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 15,570,600 |
| Oct 7, 2025 | 72.00 | 79.00 | 72.00 | 79.00 | 79.00 | 9.72% | 26,992,400 |
| Oct 6, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 18,036,400 |
| Oct 3, 2025 | 64.00 | 70.00 | 60.00 | 70.00 | 70.00 | 7.69% | 24,140,800 |
| Oct 2, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 9,040,100 |
| Oct 1, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 26,869,000 |
| Sep 30, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 6.78% | 34,062,200 |
| Sep 29, 2025 | 53.00 | 59.00 | 53.00 | 59.00 | 59.00 | 3.51% | 24,232,100 |
| Sep 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -9.52% | 18,391,700 |
| Sep 25, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 8.62% | 60,240,700 |
| Sep 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 23,604,000 |
| Sep 23, 2025 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 8.16% | 14,314,800 |
| Sep 22, 2025 | 52.00 | 52.00 | 48.00 | 49.00 | 49.00 | - | 15,175,500 |
| Sep 19, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | -7.55% | 11,773,000 |
| Sep 18, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1.92% | 11,242,100 |
| Sep 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 14,081,000 |
| Sep 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 11,357,100 |
| Sep 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 17,041,700 |
| Sep 12, 2025 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 18,751,400 |
| Sep 11, 2025 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -6.38% | 11,314,700 |
| Sep 10, 2025 | 47.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 25,469,700 |
| Sep 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 6,855,700 |