Stock listing
IDX:TRUS PT Trust Finance Indonesia Tbk Saham
Follow PT Trust Finance Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:TRUS
358.00 IDR -26.00 (-6.8%)
Close on Nov 3, 2026
- Day range
- 358.00 – 384.00 IDRNov 3, 2026
- Volume
- 53,600 sharesNov 3, 2026
- Market cap
- 286.4B IDRAt the close on Nov 3, 2026 · price × 800.0M shares outstanding
- 52-week range
- 214.00 – 740.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 60.28M IDRMedian day 49,300 shares · 2 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:TRUS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 358.00 | -26.00 | -6.8% | 384.00 | 384.00 | 358.00 | 53,600 | |
| 384.00 | -28.00 | -6.8% | 412.00 | 412.00 | 384.00 | 195,700 | |
| 412.00 | +4.00 | +1.0% | 408.00 | 418.00 | 380.00 | 82,300 | |
| 408.00 | -10.00 | -2.4% | 418.00 | 422.00 | 394.00 | 16,700 | |
| 418.00 | +6.00 | +1.5% | 412.00 | 426.00 | 402.00 | 23,900 | |
| 412.00 | 0.00 | 0.0% | 428.00 | 428.00 | 402.00 | 68,900 | |
| 412.00 | -26.00 | -5.9% | 438.00 | 440.00 | 408.00 | 442,800 | |
| 438.00 | 0.00 | 0.0% | 438.00 | 438.00 | 422.00 | 17,600 | |
| 438.00 | +4.00 | +0.9% | 434.00 | 440.00 | 416.00 | 22,900 | |
| 434.00 | +16.00 | +3.8% | 418.00 | 440.00 | 406.00 | 59,400 | |
| 418.00 | +16.00 | +4.0% | 402.00 | 438.00 | 400.00 | 89,800 | |
| 402.00 | -30.00 | -6.9% | 432.00 | 442.00 | 402.00 | 64,700 | |
| 432.00 | -10.00 | -2.3% | 442.00 | 442.00 | 432.00 | 4,300 | |
| 442.00 | -8.00 | -1.8% | 452.00 | 452.00 | 424.00 | 34,500 | |
| 450.00 | -2.00 | -0.4% | 454.00 | 456.00 | 446.00 | 2,700 | |
| 452.00 | +2.00 | +0.4% | 454.00 | 454.00 | 444.00 | 8,400 | |
| 450.00 | 0.00 | 0.0% | 450.00 | 454.00 | 430.00 | 11,300 | |
| 450.00 | 0.00 | 0.0% | 454.00 | 454.00 | 436.00 | 5,600 | |
| 450.00 | -2.00 | -0.4% | 452.00 | 452.00 | 440.00 | 52,500 | |
| 452.00 | -4.00 | -0.9% | 456.00 | 456.00 | 440.00 | 17,500 | |
| 456.00 | 0.00 | 0.0% | 456.00 | 464.00 | 456.00 | 4,300 | |
| 456.00 | +4.00 | +0.9% | 452.00 | 460.00 | 430.00 | 54,400 | |
| 452.00 | +10.00 | +2.3% | 440.00 | 452.00 | 436.00 | 43,700 | |
| 442.00 | -2.00 | -0.5% | 440.00 | 444.00 | 440.00 | 6,800 | |
| 444.00 | +8.00 | +1.8% | 446.00 | 446.00 | 436.00 | 7,300 | |
| 436.00 | -4.00 | -0.9% | 434.00 | 444.00 | 410.00 | 19,400 | |
| 440.00 | -10.00 | -2.2% | 450.00 | 452.00 | 394.00 | 49,700 | |
| 450.00 | +22.00 | +5.1% | 458.00 | 462.00 | 430.00 | 87,300 | |
| 428.00 | -32.00 | -7.0% | 458.00 | 460.00 | 422.00 | 13,700 | |
| 460.00 | +2.00 | +0.4% | 462.00 | 462.00 | 434.00 | 14,800 | |
| 458.00 | -2.00 | -0.4% | 460.00 | 466.00 | 444.00 | 16,100 | |
| 460.00 | +18.00 | +4.1% | 442.00 | 468.00 | 442.00 | 47,600 | |
| 442.00 | -14.00 | -3.1% | 464.00 | 464.00 | 440.00 | 43,800 | |
| 456.00 | +4.00 | +0.9% | 464.00 | 464.00 | 434.00 | 19,000 | |
| 452.00 | -2.00 | -0.4% | 452.00 | 464.00 | 452.00 | 34,300 | |
| 454.00 | +4.00 | +0.9% | 450.00 | 468.00 | 442.00 | 33,800 | |
| 450.00 | -10.00 | -2.2% | 460.00 | 468.00 | 432.00 | 97,300 | |
| 460.00 | +10.00 | +2.2% | 446.00 | 464.00 | 446.00 | 86,200 | |
| 450.00 | 0.00 | 0.0% | 450.00 | 464.00 | 434.00 | 57,300 | |
| 450.00 | -6.00 | -1.3% | 456.00 | 468.00 | 432.00 | 173,200 | |
| 456.00 | +4.00 | +0.9% | 452.00 | 460.00 | 452.00 | 114,800 | |
| 452.00 | +12.00 | +2.7% | 440.00 | 462.00 | 440.00 | 268,300 | |
| 440.00 | -4.00 | -0.9% | 444.00 | 450.00 | 434.00 | 17,800 | |
| 444.00 | -4.00 | -0.9% | 444.00 | 456.00 | 430.00 | 243,000 | |
| 448.00 | +16.00 | +3.7% | 430.00 | 525.00 | 430.00 | 1,428,500 | |
| 432.00 | -8.00 | -1.8% | 440.00 | 448.00 | 420.00 | 76,100 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 448.00 | 432.00 | 49,300 | |
| 440.00 | +2.00 | +0.5% | 438.00 | 460.00 | 434.00 | 19,100 | |
| 438.00 | +4.00 | +0.9% | 422.00 | 442.00 | 422.00 | 19,200 | |
| 434.00 | -22.00 | -4.8% | 456.00 | 456.00 | 434.00 | 110,900 | |
| 456.00 | 0.00 | 0.0% | 456.00 | 456.00 | 456.00 | 0 | |
| 456.00 | +10.00 | +2.2% | 448.00 | 472.00 | 446.00 | 134,800 | |
| 446.00 | -6.00 | -1.3% | 452.00 | 470.00 | 442.00 | 146,200 | |
| 452.00 | -20.00 | -4.2% | 472.00 | 484.00 | 448.00 | 495,600 | |
| 472.00 | +80.00 | +20.4% | 392.00 | 490.00 | 392.00 | 2,799,100 | |
| 392.00 | -6.00 | -1.5% | 398.00 | 402.00 | 392.00 | 63,800 | |
| 398.00 | 0.00 | 0.0% | 398.00 | 398.00 | 398.00 | 0 | |
| 398.00 | -2.00 | -0.5% | 400.00 | 400.00 | 390.00 | 44,500 | |
| 400.00 | -4.00 | -1.0% | 404.00 | 414.00 | 400.00 | 21,300 | |
| 404.00 | -2.00 | -0.5% | 418.00 | 418.00 | 404.00 | 182,500 | |
| 406.00 | -4.00 | -1.0% | 418.00 | 418.00 | 404.00 | 205,900 | |
| 410.00 | -2.00 | -0.5% | 420.00 | 420.00 | 406.00 | 54,700 | |
| 412.00 | +6.00 | +1.5% | 414.00 | 424.00 | 400.00 | 31,100 | |
| 406.00 | -4.00 | -1.0% | 400.00 | 412.00 | 400.00 | 54,500 | |
| 410.00 | +6.00 | +1.5% | 416.00 | 420.00 | 404.00 | 31,800 | |
| 404.00 | -8.00 | -1.9% | 418.00 | 418.00 | 382.00 | 120,700 | |
| 412.00 | 0.00 | 0.0% | 414.00 | 420.00 | 402.00 | 135,200 |
- Ticker
- IDX:TRUS
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 450.00 (-0.4%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 24, 2026
Closed 456.00 (+2.2%) on Aug 24, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Jul 2, 2026
Closed 545.00 (+25.0%) on Jul 2, 2026
Public Expose Report Disclosure - Annual
Jun 30, 2026
Closed 436.00 (+11.8%) on Jul 1, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 30, 2026
Closed 390.00 (-6.7%) on Jun 30, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 30, 2026
Closed 390.00 (-6.7%) on Jun 30, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 298.00 (+2.1%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 11, 2026
Closed 264.00 (-2.9%) on Jun 11, 2026
Advertisement Submission
Jun 3, 2026
Closed 272.00 (-2.2%) on Jun 4, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 20, 2026
Closed 276.00 (-6.1%) on May 20, 2026
PT Trust Finance Indonesia Tbk on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Trust Finance Indonesia Tbk.