IDX · TRUE · stock
PT Triniti Dinamik Tbk (TRUE) stock price history
Every IDX trading session of PT Triniti Dinamik Tbk from Jun 10, 2021 to Sep 28, 2026: 1,280 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRUE adjusted close, 2021 to 2026
- IDR 920.00
- All time high, 2021
- IDR 535.00
- 52 week high, IDR 50.00 low
- 1,280
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TRUE key facts
- PT Triniti Dinamik Tbk (TRUE) closed at IDR 51.00 on Sep 28, 2026 on IDX.
- TRUE's all time high close is IDR 920.00, set on Jul 30, 2021; its all time low close is IDR 11.00 on May 28, 2024.
- TRUE's 52 week range is IDR 50.00 to IDR 535.00.
- TRUE returned -10.5% over the year to Sep 28, 2026 and -77.2% over five years.
- Since Jun 10, 2021 TRUE returned -62%, -16.8% a year compounded.
- TRUE's deepest drawdown was -98.8% from Aug 5, 2021 to May 28, 2024.
- DataCedar holds 1,280 daily sessions of TRUE history from Jun 10, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
TRUE price chart, 2021 to 2026
TRUE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -7.3% |
| 6 months | -65.1% |
| Year to date | -75.7% |
| 1 year | -10.5% |
| 3 years | +2.0% |
| 5 years | -77.2% |
| 10 years | n/a |
| Since Jun 10, 2021 | -62.2% |
| Compound annual growth, 5.3 years | -16.8% |
TRUE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 920.00 on Jul 30, 2021
- All time low close
- IDR 11.00 on May 28, 2024
- 52 week high
- IDR 535.00 on Jan 12, 2026
- 52 week low
- IDR 50.00 on Jun 29, 2026
- Deepest drawdown
- -98.8% from Aug 5, 2021 to May 28, 2024, not yet recovered
- Best single session
- +34.9% on Dec 3, 2025
- Worst single session
- -26.0% on Mar 27, 2024
- Volatility, 1 year annualised
- 124.2%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2025, +1,135%
- Worst calendar year
- 2024, -66%
TRUE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 10, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 210.00 | IDR 535.00 | IDR 50.00 | IDR 51.00 | -75.7% | 20.8B | 180 |
| 2025 | IDR 17.00 | IDR 250.00 | IDR 12.00 | IDR 210.00 | +1,135% | 4.6B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 11.00 | IDR 17.00 | -66.0% | 156.2M | 237 |
| 2023 | IDR 50.00 | IDR 54.00 | IDR 50.00 | IDR 50.00 | 0.0% | 61.6M | 239 |
| 2022 | IDR 101.00 | IDR 155.00 | IDR 50.00 | IDR 50.00 | -50.5% | 6.8B | 246 |
| 2021 | IDR 135.00 | IDR 1,030 | IDR 87.00 | IDR 101.00 | n/a | 8.7B | 142 |
TRUE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 51.00 | +2.0% |
| August 2026 | IDR 50.00 | 0.0% |
| July 2026 | IDR 50.00 | 0.0% |
| June 2026 | IDR 50.00 | -50.0% |
| May 2026 | IDR 100.00 | -35.5% |
| April 2026 | IDR 155.00 | +12.3% |
| March 2026 | IDR 138.00 | -37.3% |
| February 2026 | IDR 220.00 | -36.8% |
| January 2026 | IDR 348.00 | +65.7% |
| December 2025 | IDR 210.00 | +64.1% |
| November 2025 | IDR 128.00 | +2.4% |
| October 2025 | IDR 125.00 | +98.4% |
About the TRUE data
Daily bars. 1,280 sessions from Jun 10, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRUE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TRUE share price history
