Efek Terdaftar

TRUST FINANCE INDONESIA Tbk, PT

Security name
TRUST FINANCE INDONESIA Tbk
Issuer
TRUST FINANCE INDONESIA Tbk, PT
ISIN Code
ID1000134901
Short Code
TRUS
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
800,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
800,000,000 (Total)
As of 28 Apr 2025
70.00% Scripless = 560,000,000.000
Local Percentage
69.96%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 May 2024 0 496 384 418 375 16,141,400 43
08 May 2024 0 432 406 428 1,436 61,477,000 73
14 May 2024 0 484 398 404 3,145 133,372,000 388
15 May 2024 0 448 400 414 800 34,143,000 236
17 May 2024 0 430 424 424 11 467,000 2
22 May 2024 0 432 350 350 2,760 102,299,600 422
28 May 2024 0 380 342 350 88 3,144,800 37
30 May 2024 0 360 338 352 119 4,083,800 17
03 Jun 2024 0 410 350 364 190 7,088,800 79
04 Jun 2024 0 398 350 372 101 3,780,000 42
10 Jun 2024 0 428 380 416 292 12,243,800 87
12 Jun 2024 0 420 368 368 109 4,031,800 14
13 Jun 2024 0 400 370 400 52 2,063,200 25
14 Jun 2024 0 420 412 412 77 3,228,400 8
19 Jun 2024 0 410 362 370 97 3,634,000 23
20 Jun 2024 0 382 372 372 103 3,898,600 15
24 Jun 2024 0 386 366 386 8 305,200 3
28 Jun 2024 0 390 372 390 2,031 76,060,400 12
02 Jul 2024 0 396 358 390 24 905,400 11
11 Jul 2024 0 426 426 426 45 1,917,000 9
16 Jul 2024 0 426 402 426 34 1,432,400 14
17 Jul 2024 0 428 412 424 221 9,444,000 16
22 Jul 2024 0 422 384 400 16 644,400 12
26 Jul 2024 0 426 406 426 66 2,807,800 14
01 Aug 2024 0 426 410 426 7 296,400 3
07 Aug 2024 0 424 370 370 2 79,400 2
08 Aug 2024 0 416 376 392 18 693,200 12
09 Aug 2024 0 406 394 406 11 445,400 9
12 Aug 2024 420 428 420 428 130 5,545,800 22
13 Aug 2024 0 0 0 0 0 0 0
14 Aug 2024 0 0 0 0 0 0 0
15 Aug 2024 420 426 420 426 31 1,303,200 6
16 Aug 2024 428 428 428 428 50 2,140,000 5
19 Aug 2024 426 428 414 428 73 3,106,200 33
20 Aug 2024 428 440 418 436 22 946,800 12
21 Aug 2024 422 432 422 432 4 171,600 4
22 Aug 2024 420 432 418 432 31 1,318,200 31
26 Aug 2024 428 428 428 428 13 556,400 4
27 Aug 2024 426 434 426 434 49 2,104,400 13
28 Aug 2024 434 440 428 428 1,167 50,377,600 31
29 Aug 2024 428 428 420 428 1,603 68,607,600 29
26 Sep 2024 434 448 434 436 16 711,200 8
27 Sep 2024 436 438 436 438 2 87,400 2
30 Sep 2024 446 450 438 450 18 805,600 7
01 Oct 2024 448 460 448 450 397 17,878,600 21
02 Oct 2024 450 462 450 456 48 2,184,600 16
03 Oct 2024 452 452 440 442 11 489,400 8
04 Oct 2024 442 498 426 434 3,580 164,401,000 567
07 Oct 2024 440 440 434 438 33 1,448,800 13
08 Oct 2024 444 456 424 444 1,013 45,303,600 85
09 Oct 2024 446 492 440 444 416 19,106,000 75
10 Oct 2024 444 444 416 438 152 6,486,800 44
11 Oct 2024 440 456 436 436 288 12,727,000 53
14 Oct 2024 440 440 432 434 78 3,395,600 20
15 Oct 2024 438 440 420 424 126 5,376,800 20
16 Oct 2024 436 440 422 432 187 7,950,400 25
17 Oct 2024 436 436 434 436 73 3,180,600 9
18 Oct 2024 434 460 434 444 549 24,477,400 50
21 Oct 2024 444 444 430 430 73 3,153,800 11
22 Oct 2024 440 468 430 436 103 4,597,800 33
23 Oct 2024 438 438 432 434 28 1,215,600 8
24 Oct 2024 430 480 430 434 775 34,918,200 198
25 Oct 2024 434 436 428 436 113 4,882,000 23
28 Oct 2024 428 450 426 442 355 15,446,000 66
29 Oct 2024 432 438 428 438 41 1,771,400 11
30 Oct 2024 438 438 432 438 4 174,200 4
31 Oct 2024 430 438 430 438 3 130,600 3
01 Nov 2024 438 438 432 432 19 825,600 8
04 Nov 2024 442 442 426 434 35 1,503,200 12
05 Nov 2024 436 436 426 432 8 343,600 7
06 Nov 2024 436 436 400 426 226 9,624,200 52
07 Nov 2024 424 424 416 424 10 422,800 6
08 Nov 2024 424 436 420 426 36 1,540,800 16
11 Nov 2024 426 438 422 438 165 7,112,400 55
12 Nov 2024 440 440 424 426 9 389,800 9
13 Nov 2024 442 442 424 442 894 39,509,400 24
14 Nov 2024 432 442 432 440 37 1,621,800 10
15 Nov 2024 442 442 422 442 739 32,655,000 14
18 Nov 2024 442 442 420 420 23 974,000 17
19 Nov 2024 430 468 430 430 1,930 87,300,000 70
20 Nov 2024 446 450 432 448 57 2,520,600 12
21 Nov 2024 448 448 420 448 13 577,800 7
22 Nov 2024 448 448 432 448 1,095 49,052,200 18
25 Nov 2024 448 448 420 448 14 608,000 9
26 Nov 2024 446 448 422 448 818 36,612,400 29
28 Nov 2024 448 448 426 444 34 1,494,200 11
29 Nov 2024 448 456 432 452 2,516 113,810,200 48
02 Dec 2024 448 458 444 456 3,406 153,925,000 71
03 Dec 2024 442 456 432 456 510 23,189,200 24
04 Dec 2024 458 464 454 464 901 41,474,000 27
05 Dec 2024 462 462 462 462 2 92,400 2
06 Dec 2024 462 496 436 492 1,051 48,809,600 36
09 Dec 2024 492 492 442 466 282 13,288,400 47
10 Dec 2024 466 510 450 496 1,108 51,700,900 53
11 Dec 2024 494 620 478 620 3,332 174,518,100 165
12 Dec 2024 735 775 735 775 1,113 86,022,500 43
13 Dec 2024 965 965 965 965 3,559 343,443,500 103
16 Dec 2024 1,100 1,195 1,000 1,120 20,785 2,363,067,000 998
17 Dec 2024 1,125 1,130 840 840 12,233 1,063,721,000 942
18 Dec 2024 630 890 630 825 27,799 1,973,900,000 2,188
19 Dec 2024 820 945 720 840 7,822 636,863,000 846
20 Dec 2024 835 850 780 805 2,589 208,276,500 301
23 Dec 2024 830 900 740 870 2,913 240,955,500 284
24 Dec 2024 875 1,000 810 920 5,425 475,884,000 513
27 Dec 2024 930 930 865 925 783 70,645,000 167
30 Dec 2024 900 925 875 880 790 70,820,500 159
02 Jan 2025 895 1,100 875 985 3,240 314,154,500 380
03 Jan 2025 985 985 885 955 1,869 175,767,500 199
06 Jan 2025 950 1,050 895 965 4,528 426,444,000 497
07 Jan 2025 965 1,080 930 1,005 5,238 530,285,500 685
08 Jan 2025 1,005 1,070 970 1,030 7,295 743,813,000 421
09 Jan 2025 1,030 1,060 980 1,015 3,737 379,575,500 446
10 Jan 2025 1,020 1,025 950 1,000 10,072 998,133,000 488
13 Jan 2025 1,000 1,010 940 995 14,128 1,393,686,000 778
14 Jan 2025 1,000 1,000 950 980 699 68,173,500 152
15 Jan 2025 980 1,070 980 1,015 1,812 180,366,000 217
16 Jan 2025 1,050 1,050 900 1,000 13,551 1,374,727,000 327
17 Jan 2025 1,050 1,050 965 990 2,091 206,633,500 310
20 Jan 2025 990 1,015 960 995 4,056 395,737,500 301
21 Jan 2025 975 1,005 750 870 45,760 3,854,862,000 2,367
22 Jan 2025 865 900 720 745 18,412 1,453,426,500 1,072
23 Jan 2025 760 770 735 745 1,535 114,815,000 203
24 Jan 2025 720 730 700 725 359 25,642,000 91
30 Jan 2025 780 890 725 805 3,602 293,158,500 399
31 Jan 2025 850 870 790 840 2,571 210,963,500 343
03 Feb 2025 870 870 790 825 4,043 333,243,500 394
04 Feb 2025 845 845 800 835 2,502 205,124,000 209
05 Feb 2025 845 845 790 830 6,949 581,578,000 159
06 Feb 2025 830 1,000 830 980 11,457 1,020,148,000 597
07 Feb 2025 995 1,100 910 975 4,651 462,261,500 694
10 Feb 2025 1,000 1,085 940 1,015 3,763 372,971,500 563
11 Feb 2025 1,020 1,020 930 1,005 4,506 443,250,500 637
12 Feb 2025 1,010 1,080 980 1,020 10,533 1,078,797,000 273
13 Feb 2025 1,025 1,085 990 1,060 1,858 193,533,500 325
14 Feb 2025 1,075 1,085 1,030 1,080 10,691 1,151,507,000 138
17 Feb 2025 1,085 1,085 1,035 1,075 7,415 780,347,500 138
18 Feb 2025 1,085 1,085 1,005 1,075 2,038 214,469,500 334
19 Feb 2025 1,085 1,085 1,040 1,075 3,783 403,824,500 345
20 Feb 2025 1,085 1,340 1,060 1,185 16,982 1,867,965,000 892
21 Feb 2025 1,225 1,480 1,190 1,345 2,202 290,743,000 613
24 Feb 2025 1,395 1,400 1,330 1,375 15,051 2,080,384,500 420
25 Feb 2025 1,395 1,600 1,365 1,565 5,492 782,394,000 291
26 Feb 2025 1,595 1,600 1,495 1,550 16,413 2,564,373,500 769
27 Feb 2025 1,575 1,575 1,405 1,490 15,993 2,395,994,000 211
28 Feb 2025 1,465 1,520 1,120 1,120 48,124 6,053,552,500 808
03 Mar 2025 1,120 1,325 840 1,235 38,329 4,365,070,500 587
04 Mar 2025 1,285 1,285 1,150 1,235 17,941 2,189,126,500 192
05 Mar 2025 1,245 1,325 1,200 1,260 1,055 131,265,000 266
06 Mar 2025 1,320 1,400 1,180 1,275 26,252 3,389,854,000 610
07 Mar 2025 1,400 1,400 1,255 1,350 9,790 1,293,672,500 392
10 Mar 2025 1,380 1,400 1,285 1,365 10,595 1,389,441,500 281
11 Mar 2025 1,390 1,570 1,370 1,405 44,042 6,290,075,000 366
12 Mar 2025 1,430 1,460 1,235 1,315 29,763 4,016,014,000 352
13 Mar 2025 1,315 1,485 1,290 1,325 44,426 5,905,504,000 235
14 Mar 2025 1,325 1,340 1,060 1,330 22,027 2,928,851,000 82
17 Mar 2025 1,400 1,500 1,275 1,350 43,477 5,808,827,000 375
18 Mar 2025 1,400 1,400 1,225 1,330 16,180 2,242,627,000 330
19 Mar 2025 1,395 1,395 1,280 1,315 10,393 1,398,460,500 265
20 Mar 2025 1,330 1,600 1,180 1,330 34,906 4,667,105,500 613
21 Mar 2025 1,370 1,370 1,255 1,325 20,741 2,754,523,000 525
24 Mar 2025 1,350 1,350 995 1,140 46,073 4,963,392,500 1,393
25 Mar 2025 1,140 1,140 855 855 24,366 2,215,838,500 1,237
26 Mar 2025 695 905 645 645 19,531 1,385,693,500 1,802
27 Mar 2025 645 650 545 560 23,547 1,407,596,500 1,749
08 Apr 2025 490 610 476 555 5,599 295,693,600 466
09 Apr 2025 590 590 480 515 5,335 276,511,800 359
10 Apr 2025 540 580 482 505 8,857 453,808,100 510
14 Apr 2025 505 505 468 474 4,717 223,503,000 433
15 Apr 2025 472 530 468 484 3,907 193,418,400 353
16 Apr 2025 545 545 478 496 1,515 74,399,500 179
17 Apr 2025 498 510 472 492 1,699 84,092,700 125
21 Apr 2025 492 505 490 496 456 22,554,500 107
22 Apr 2025 492 515 492 515 878 44,389,700 125
23 Apr 2025 520 540 500 520 697 35,646,000 80
24 Apr 2025 515 515 494 505 873 43,881,400 81
25 Apr 2025 505 605 505 555 12,232 695,516,500 1,000
28 Apr 2025 595 595 535 550 1,400 78,624,000 142

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 30 May 2023 26 Jun 2023 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
Proxy Voting   - 31 May 2021 24 Jun 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 02 Jan 2018 25 Jan 2018 Active
Proxy Voting   - 10 Oct 2017 02 Nov 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 04 May 2016 31 May 2016 Active
Mandatory Conversion (1 TRUS : 2 TRUS ) - 29 Jul 2015 30 Jul 2015 Active
Proxy Voting   - 18 May 2015 10 Jun 2015 Active
Proxy Voting   - 09 Jun 2014 25 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 05 Oct 2012 23 Oct 2012 Active
Proxy Voting   - 31 May 2012 18 Jun 2012 Active
Proxy Voting   - 11 Aug 2011 05 Sep 2011 Active
Proxy Voting   - 31 May 2011 16 Jun 2011 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Proxy Voting   - 19 May 2008 12 Jun 2008 Active
Proxy Voting   - 08 May 2007 31 May 2007 Active
Proxy Voting   - 28 Nov 2006 14 Dec 2006 Active
Proxy Voting   - 04 May 2006 29 May 2006 Active
Cash Dividend   08 Jul 2005 13 Jul 2005 27 Jul 2005 Active
Proxy Voting   - 21 Apr 2005 16 May 2005 Active
Cash Dividend   02 Jul 2004 08 Jul 2004 22 Jul 2004 Active
Proxy Voting   - 07 May 2004 25 May 2004 Active
Cash Dividend   08 Jul 2003 11 Jul 2003 24 Jul 2003 Active
Proxy Voting   - 07 Apr 2003 30 Apr 2003 Active