PT Trust Finance Indonesia Tbk ( TRUS.JK) - Price History
Monthly price history for TRUS.JK (PT Trust Finance Indonesia Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | IDR436 | IDR436 |
| June 2026 | IDR390 | IDR390 |
| May 2026 | IDR280 | IDR280 |
| April 2026 | IDR384 | IDR384 |
| March 2026 | IDR388 | IDR388 |
| February 2026 | IDR418 | IDR418 |
| January 2026 | IDR430 | IDR430 |
| December 2025 | IDR456 | IDR456 |
| November 2025 | IDR430 | IDR430 |
| October 2025 | IDR426 | IDR426 |
| September 2025 | IDR434 | IDR434 |
| August 2025 | IDR468 | IDR468 |
| July 2025 | IDR440 | IDR440 |
| June 2025 | IDR425.27 | IDR440 |
| May 2025 | IDR462 | IDR478 |
| April 2025 | IDR517.09 | IDR535 |
| March 2025 | IDR541.25 | IDR560 |
| February 2025 | IDR1,082.50 | IDR1,120 |
| January 2025 | IDR811.88 | IDR840 |
| December 2024 | IDR850.54 | IDR880 |
| November 2024 | IDR436.87 | IDR452 |
| October 2024 | IDR423.34 | IDR438 |
| September 2024 | IDR434.93 | IDR450 |
| August 2024 | IDR415.60 | IDR430 |
| July 2024 | IDR415.60 | IDR430 |
| June 2024 | IDR376.94 | IDR390 |
| May 2024 | IDR344.08 | IDR356 |
| April 2024 | IDR411.74 | IDR426 |
| March 2024 | IDR427.20 | IDR442 |
| February 2024 | IDR407.87 | IDR422 |
| January 2024 | IDR404 | IDR418 |
| December 2023 | IDR347.95 | IDR360 |
| November 2023 | IDR396.27 | IDR410 |
| October 2023 | IDR413.67 | IDR428 |
| September 2023 | IDR373.08 | IDR386 |
| August 2023 | IDR376.94 | IDR390 |
| July 2023 | IDR384.67 | IDR398 |
| June 2023 | IDR421.40 | IDR436 |
| May 2023 | IDR373.08 | IDR386 |
| April 2023 | IDR423.34 | IDR438 |
| March 2023 | IDR405.94 | IDR420 |
| February 2023 | IDR421.40 | IDR436 |
| January 2023 | IDR394.34 | IDR408 |
| December 2022 | IDR338.28 | IDR350 |
| November 2022 | IDR417.54 | IDR432 |
| October 2022 | IDR423.34 | IDR438 |
| September 2022 | IDR413.67 | IDR428 |
| August 2022 | IDR396.27 | IDR410 |
| July 2022 | IDR421.40 | IDR436 |
| June 2022 | IDR409.80 | IDR424 |
| May 2022 | IDR375.01 | IDR388 |
| April 2022 | IDR378.88 | IDR392 |
| March 2022 | IDR405.94 | IDR420 |
| February 2022 | IDR407.87 | IDR422 |
| January 2022 | IDR405.94 | IDR420 |
| December 2021 | IDR402.07 | IDR416 |
| November 2021 | IDR375.01 | IDR388 |
| October 2021 | IDR405.94 | IDR420 |
| September 2021 | IDR318.95 | IDR330 |
| August 2021 | IDR297.69 | IDR308 |
| July 2021 | IDR320.88 | IDR332 |
| June 2021 | IDR297.69 | IDR308 |
| May 2021 | IDR280.29 | IDR290 |
| April 2021 | IDR286.09 | IDR296 |
| March 2021 | IDR318.95 | IDR330 |
| February 2021 | IDR330.55 | IDR342 |
| January 2021 | IDR334.42 | IDR346 |
| December 2020 | IDR284.16 | IDR294 |
| November 2020 | IDR332.48 | IDR344 |
| October 2020 | IDR332.48 | IDR344 |
| September 2020 | IDR297.69 | IDR308 |
| August 2020 | IDR330.55 | IDR342 |
| July 2020 | IDR328.62 | IDR340 |
| June 2020 | IDR336.35 | IDR348 |
| May 2020 | IDR338.28 | IDR350 |
| April 2020 | IDR315.08 | IDR326 |
| March 2020 | IDR347.95 | IDR360 |
| February 2020 | IDR278.36 | IDR288 |
| January 2020 | IDR289.96 | IDR300 |
| December 2019 | IDR272.56 | IDR282 |
| November 2019 | IDR334.42 | IDR346 |
| October 2019 | IDR328.62 | IDR340 |
| September 2019 | IDR342.15 | IDR354 |
| August 2019 | IDR342.15 | IDR354 |
| July 2019 | IDR342.15 | IDR354 |
| June 2019 | IDR318.95 | IDR330 |
| May 2019 | IDR288.02 | IDR298 |
| April 2019 | IDR289.96 | IDR300 |
| March 2019 | IDR347.95 | IDR360 |
| February 2019 | IDR334.42 | IDR346 |
| January 2019 | IDR344.08 | IDR356 |
| December 2018 | IDR262.89 | IDR272 |
| November 2018 | IDR255.16 | IDR264 |
| October 2018 | IDR173.97 | IDR180 |
| September 2018 | IDR181.70 | IDR188 |
| August 2018 | IDR190.40 | IDR197 |
| July 2018 | IDR193.30 | IDR200 |
| June 2018 | IDR197.17 | IDR204 |
| May 2018 | IDR212.63 | IDR220 |
| April 2018 | IDR237.76 | IDR246 |
| March 2018 | IDR231.96 | IDR240 |
| February 2018 | IDR216.50 | IDR224 |
| January 2018 | IDR131.45 | IDR136 |
| December 2017 | IDR125.65 | IDR130 |
| November 2017 | IDR134.35 | IDR139 |
| October 2017 | IDR129.51 | IDR134 |
| September 2017 | IDR186.54 | IDR193 |
| August 2017 | IDR188.47 | IDR195 |
| July 2017 | IDR188.47 | IDR195 |
| June 2017 | IDR188.47 | IDR195 |
| May 2017 | IDR188.47 | IDR195 |
| April 2017 | IDR193.30 | IDR200 |
| March 2017 | IDR175.91 | IDR182 |
| February 2017 | IDR185.57 | IDR192 |
| January 2017 | IDR185.57 | IDR192 |
| December 2016 | IDR185.57 | IDR192 |
| November 2016 | IDR195.24 | IDR202 |
| October 2016 | IDR193.30 | IDR200 |
| September 2016 | IDR193.30 | IDR200 |
| August 2016 | IDR193.30 | IDR200 |
| July 2016 | IDR193.30 | IDR200 |
| June 2016 | IDR190.40 | IDR197 |
| May 2016 | IDR189.44 | IDR196 |
| April 2016 | IDR189.44 | IDR196 |
| March 2016 | IDR189.44 | IDR196 |
| February 2016 | IDR188.47 | IDR195 |
| January 2016 | IDR188.47 | IDR195 |
| December 2015 | IDR191.37 | IDR198 |
| November 2015 | IDR188.47 | IDR195 |
| October 2015 | IDR188.47 | IDR195 |
| September 2015 | IDR192.34 | IDR199 |
| August 2015 | IDR193.30 | IDR200 |
| July 2015 | IDR193.30 | IDR200 |
| June 2015 | IDR191.85 | IDR397 |
| May 2015 | IDR193.30 | IDR400 |
| April 2015 | IDR193.30 | IDR400 |
| March 2015 | IDR193.30 | IDR400 |
| February 2015 | IDR193.30 | IDR400 |
| January 2015 | IDR203.45 | IDR421 |
| December 2014 | IDR203.45 | IDR421 |
| November 2014 | IDR203.45 | IDR421 |
| October 2014 | IDR203.45 | IDR421 |
| September 2014 | IDR203.45 | IDR421 |
| August 2014 | IDR203.45 | IDR421 |
| July 2014 | IDR203.45 | IDR421 |
| June 2014 | IDR203.45 | IDR421 |
| May 2014 | IDR203.45 | IDR421 |
| April 2014 | IDR203.45 | IDR421 |
| March 2014 | IDR203.45 | IDR421 |
| February 2014 | IDR203.45 | IDR421 |
| January 2014 | IDR202.97 | IDR420 |
| December 2013 | IDR210.22 | IDR435 |
| November 2013 | IDR222.30 | IDR460 |
| October 2013 | IDR222.30 | IDR460 |
| September 2013 | IDR222.30 | IDR460 |
| August 2013 | IDR217.47 | IDR450 |
| July 2013 | IDR219.88 | IDR455 |
| June 2013 | IDR222.30 | IDR460 |
| May 2013 | IDR222.30 | IDR460 |
| April 2013 | IDR219.88 | IDR455 |
| March 2013 | IDR219.88 | IDR455 |
| February 2013 | IDR219.88 | IDR455 |
| January 2013 | IDR260.96 | IDR540 |
| December 2012 | IDR246.46 | IDR510 |
| November 2012 | IDR241.63 | IDR500 |
| October 2012 | IDR256.13 | IDR530 |
| September 2012 | IDR251.30 | IDR520 |
| August 2012 | IDR251.30 | IDR520 |
| July 2012 | IDR251.30 | IDR520 |
| June 2012 | IDR251.30 | IDR520 |
| May 2012 | IDR246.46 | IDR510 |
| April 2012 | IDR256.13 | IDR530 |
| March 2012 | IDR251.30 | IDR520 |
| February 2012 | IDR270.62 | IDR560 |
| January 2012 | IDR270.62 | IDR560 |
| December 2011 | IDR381.78 | IDR790 |
| November 2011 | IDR328.62 | IDR680 |
| October 2011 | IDR309.29 | IDR640 |
| September 2011 | IDR260.96 | IDR540 |
| August 2011 | IDR285.12 | IDR590 |
| July 2011 | IDR188.47 | IDR390 |
| June 2011 | IDR173.97 | IDR360 |
| May 2011 | IDR173.97 | IDR360 |
| April 2011 | IDR173.97 | IDR360 |
| March 2011 | IDR173.97 | IDR360 |
| February 2011 | IDR173.97 | IDR360 |
| January 2011 | IDR173.97 | IDR360 |
| December 2010 | IDR173.97 | IDR360 |
| November 2010 | IDR173.97 | IDR360 |
| October 2010 | IDR173.97 | IDR360 |
| September 2010 | IDR173.97 | IDR360 |
| August 2010 | IDR173.97 | IDR360 |
| July 2010 | IDR173.97 | IDR360 |
| June 2010 | IDR178.81 | IDR370 |
| May 2010 | IDR181.22 | IDR375 |
| April 2010 | IDR181.22 | IDR375 |
| March 2010 | IDR181.22 | IDR375 |
| February 2010 | IDR181.22 | IDR375 |
| January 2010 | IDR181.22 | IDR375 |
| December 2009 | IDR181.22 | IDR375 |
| November 2009 | IDR181.22 | IDR375 |
| October 2009 | IDR181.22 | IDR375 |
| September 2009 | IDR181.22 | IDR375 |
| August 2009 | IDR181.22 | IDR375 |
| July 2009 | IDR181.22 | IDR375 |
| June 2009 | IDR181.22 | IDR375 |
| May 2009 | IDR181.22 | IDR375 |
| April 2009 | IDR181.22 | IDR375 |
| March 2009 | IDR181.22 | IDR375 |
| February 2009 | IDR181.22 | IDR375 |
| January 2009 | IDR181.22 | IDR375 |
| December 2008 | IDR183.64 | IDR380 |
| November 2008 | IDR183.64 | IDR380 |
| October 2008 | IDR183.64 | IDR380 |
| September 2008 | IDR183.64 | IDR380 |
| August 2008 | IDR183.64 | IDR380 |
| July 2008 | IDR186.06 | IDR385 |
| June 2008 | IDR186.06 | IDR385 |
| May 2008 | IDR186.06 | IDR385 |
| April 2008 | IDR188.47 | IDR390 |
| March 2008 | IDR183.64 | IDR380 |
| February 2008 | IDR183.64 | IDR380 |
| January 2008 | IDR183.64 | IDR380 |
| December 2007 | IDR183.64 | IDR380 |
| November 2007 | IDR183.64 | IDR380 |
| October 2007 | IDR186.06 | IDR385 |
| September 2007 | IDR186.06 | IDR385 |
| August 2007 | IDR183.64 | IDR380 |
| July 2007 | IDR190.89 | IDR395 |
| June 2007 | IDR186.06 | IDR385 |
| May 2007 | IDR186.06 | IDR385 |
| April 2007 | IDR186.06 | IDR385 |
| March 2007 | IDR186.06 | IDR385 |
| February 2007 | IDR183.64 | IDR380 |
| January 2007 | IDR183.64 | IDR380 |
| December 2006 | IDR181.22 | IDR375 |
| November 2006 | IDR193.30 | IDR400 |
| October 2006 | IDR200.55 | IDR415 |
| September 2006 | IDR200.55 | IDR415 |
| August 2006 | IDR200.55 | IDR415 |
| July 2006 | IDR176.39 | IDR365 |
| June 2006 | IDR176.39 | IDR365 |
| May 2006 | IDR176.39 | IDR365 |
| April 2006 | IDR178.81 | IDR370 |
| March 2006 | IDR176.39 | IDR365 |
| February 2006 | IDR173.97 | IDR360 |
| January 2006 | IDR181.22 | IDR375 |
| December 2005 | IDR173.97 | IDR360 |
| November 2005 | IDR173.97 | IDR360 |
| October 2005 | IDR173.97 | IDR360 |
| September 2005 | IDR176.39 | IDR365 |
| August 2005 | IDR152.23 | IDR315 |
| July 2005 | IDR149.81 | IDR310 |
| June 2005 | IDR142.48 | IDR305 |
| May 2005 | IDR142.48 | IDR305 |
| April 2005 | IDR142.48 | IDR305 |
| March 2005 | IDR144.82 | IDR310 |
| February 2005 | IDR149.49 | IDR320 |
| January 2005 | IDR142.48 | IDR305 |
| December 2004 | IDR142.48 | IDR305 |
| November 2004 | IDR142.48 | IDR305 |
| October 2004 | IDR140.14 | IDR300 |
| September 2004 | IDR135.47 | IDR290 |
| August 2004 | IDR107.44 | IDR230 |
| July 2004 | IDR102.77 | IDR220 |
| June 2004 | IDR100.09 | IDR225 |
| May 2004 | IDR102.31 | IDR230 |
| April 2004 | IDR95.64 | IDR215 |
| March 2004 | IDR97.86 | IDR220 |
| February 2004 | IDR104.54 | IDR235 |
| January 2004 | IDR102.31 | IDR230 |
| December 2003 | IDR86.74 | IDR195 |
| November 2003 | IDR82.29 | IDR185 |
| October 2003 | IDR86.74 | IDR195 |
| September 2003 | IDR84.52 | IDR190 |
| August 2003 | IDR93.42 | IDR210 |
| July 2003 | IDR71.17 | IDR160 |
| June 2003 | IDR74.60 | IDR175 |
| May 2003 | IDR87.39 | IDR205 |
| April 2003 | IDR74.60 | IDR175 |
| March 2003 | IDR76.73 | IDR180 |
| February 2003 | IDR68.21 | IDR160 |
| January 2003 | IDR74.60 | IDR175 |
| December 2002 | IDR83.13 | IDR195 |
| November 2002 | IDR85.26 | IDR200 |
TRUS.JK
Price: IDR436
52 week price:
Dividend Yield: 3.44%
5-year range yield:
Forward Dividend Yield: 3.85%
Dividend Per Share: 15.00 IDR
Earnings Per Share: 26.92 IDR
P/E Ratio: 16.20
Exchange: JKT
Sector: Financial Services
Industry: Credit Services
Market Capitalization: 348.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1