Stock listing
IDX:TRUE PT Triniti Dinamik Tbk Saham
Follow PT Triniti Dinamik Tbk into a list and get an email when it puts out news.
Share price · IDX:TRUE
26.00 IDR -2.00 (-7.1%)
Close on Nov 3, 2026
- Day range
- 26.00 – 26.00 IDRNov 3, 2026
- Volume
- 2.82M sharesNov 3, 2026
- Market cap
- 196.8B IDRAt the close on Nov 3, 2026 · price × 7.57B shares outstanding
- 52-week range
- 26.00 – 535.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 9.18B IDRMedian day 0 shares · 34 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:TRUE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26.00 | -2.00 | -7.1% | 26.00 | 26.00 | 26.00 | 2,818,900 | |
| 28.00 | -2.00 | -6.7% | 28.00 | 30.00 | 28.00 | 109,620,700 | |
| 30.00 | -2.00 | -6.3% | 32.00 | 32.00 | 30.00 | 12,357,000 | |
| 32.00 | -2.00 | -5.9% | 34.00 | 35.00 | 32.00 | 32,345,200 | |
| 34.00 | -2.00 | -5.6% | 34.00 | 36.00 | 34.00 | 63,558,800 | |
| 36.00 | -2.00 | -5.3% | 38.00 | 38.00 | 36.00 | 71,248,500 | |
| 38.00 | -2.00 | -5.0% | 41.00 | 41.00 | 38.00 | 126,336,600 | |
| 40.00 | +3.00 | +8.1% | 36.00 | 42.00 | 36.00 | 281,453,700 | |
| 37.00 | +1.00 | +2.8% | 35.00 | 42.00 | 34.00 | 263,577,000 | |
| 36.00 | -1.00 | -2.7% | 37.00 | 41.00 | 35.00 | 51,244,600 | |
| 37.00 | +2.00 | +5.7% | 33.00 | 40.00 | 33.00 | 152,744,200 | |
| 35.00 | -2.00 | -5.4% | 35.00 | 35.00 | 35.00 | 11,386,300 | |
| 37.00 | -6.00 | -14.0% | 37.00 | 40.00 | 37.00 | 80,625,600 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 47.00 | 40.00 | 107,028,600 | |
| 43.00 | -2.00 | -4.4% | 46.00 | 46.00 | 43.00 | 72,108,500 | |
| 45.00 | -1.00 | -2.2% | 45.00 | 51.00 | 43.00 | 120,982,000 | |
| 46.00 | -6.00 | -11.5% | 51.00 | 52.00 | 46.00 | 115,781,000 | |
| 52.00 | -6.00 | -10.3% | 59.00 | 63.00 | 52.00 | 235,262,600 | |
| 58.00 | -6.00 | -9.4% | 64.00 | 64.00 | 55.00 | 192,231,700 | |
| 64.00 | +2.00 | +3.2% | 70.00 | 74.00 | 63.00 | 1,101,377,600 | |
| 62.00 | +16.00 | +34.8% | 46.00 | 62.00 | 46.00 | 606,478,800 | |
| 46.00 | +1.00 | +2.2% | 45.00 | 47.00 | 44.00 | 54,149,500 | |
| 45.00 | +3.00 | +7.1% | 42.00 | 47.00 | 40.00 | 111,972,900 | |
| 42.00 | -4.00 | -8.7% | 46.00 | 47.00 | 40.00 | 138,371,800 | |
| 46.00 | -2.00 | -4.2% | 48.00 | 54.00 | 43.00 | 207,706,600 | |
| 48.00 | -3.00 | -5.9% | 44.00 | 56.00 | 44.00 | 506,815,500 | |
| 51.00 | -9.00 | -15.0% | 52.00 | 54.00 | 51.00 | 38,740,600 | |
| 60.00 | -10.00 | -14.3% | 69.00 | 70.00 | 60.00 | 237,207,500 | |
| 70.00 | -6.00 | -7.9% | 75.00 | 76.00 | 67.00 | 236,797,500 | |
| 76.00 | -3.00 | -3.8% | 80.00 | 87.00 | 71.00 | 626,082,500 | |
| 79.00 | -11.00 | -12.2% | 100.00 | 107.00 | 78.00 | 1,848,256,000 | |
| 90.00 | +23.00 | +34.3% | 75.00 | 90.00 | 73.00 | 1,376,776,300 | |
| 67.00 | +17.00 | +34.0% | 50.00 | 67.00 | 50.00 | 323,353,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 |
- Ticker
- IDX:TRUE
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 4, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · Oct 19, 2026
Corporate Update (October 2026)
Corporate update · 41 slides
Latest news
Invitation of Annual General Meeting of Shareholders
Oct 27, 2026
Closed 36.00 (-5.3%) on Oct 27, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Oct 12, 2026
Closed 46.00 (-11.5%) on Oct 12, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 7, 2026
Closed 58.00 (-9.4%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 58.00 (-9.4%) on Oct 8, 2026
Submission of Annual And Sustainability Report
Sep 20, 2026
Closed 90.00 (+34.3%) on Sep 21, 2026
Disclosure of Material Information and Facts Regarding the Delay in the Submission of the Annual Financial Statements for the 2025 Financial Year
Aug 11, 2026
Closed 50.00 (0.0%) on Aug 12, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jul 24, 2026
Closed 50.00 (0.0%) on Jul 27, 2026
Press Release - District East and BNET Forge a Strategic Partnership to Develop a Smart and Green Living Ecosystem in Karawang
Jul 12, 2026
Closed 50.00 (0.0%) on Jul 13, 2026
Decks
Corporate Update (October 2026)
Corporate update · 41 slides · Oct 19, 2026
Corporate Update (September 2026)
Corporate update · 40 slides · Sep 8, 2026
Corporate Update (August 2026)
Corporate update · 39 slides · Aug 18, 2026
Corporate Update (June 2026)
Corporate update · 38 slides · Jun 11, 2026
PT Triniti Dinamik Tbk on 6ix
- Sector
- Real estate
- News releases
- 20 in the last 12 months · 20 in all · newest Nov 4, 2026 · oldest 2026
- Decks
- 18 decks · latest Oct 19, 2026
Log in to ask 6ix AI your own questions about PT Triniti Dinamik Tbk.