IDX · TRUK · stock
PT Guna Timur Raya Tbk (TRUK) stock price history
Every IDX trading session of PT Guna Timur Raya Tbk from May 24, 2018 to Sep 28, 2026: 2,040 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
TRUK adjusted close, 2018 to 2026
- IDR 2,580
- All time high, 2026
- IDR 2,580
- 52 week high, IDR 189.00 low
- 2,040
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TRUK key facts
- PT Guna Timur Raya Tbk (TRUK) closed at IDR 2,580 on Sep 28, 2026 on IDX.
- TRUK's all time high close is IDR 2,580, set on Sep 25, 2026; its all time low close is IDR 50.00 on Jun 12, 2024.
- TRUK's 52 week range is IDR 189.00 to IDR 2,580.
- TRUK returned +511.4% over the year to Sep 28, 2026 and +1,445% over five years.
- Since May 24, 2018 TRUK returned +500%, +23.9% a year compounded.
- TRUK's deepest drawdown was -93.8% from Jul 6, 2018 to Jun 12, 2024.
- DataCedar holds 2,040 daily sessions of TRUK history from May 24, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRUK price chart, 2018 to 2026
TRUK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +216.6% |
| 3 months | +538.6% |
| 6 months | +855.6% |
| Year to date | +382.2% |
| 1 year | +511.4% |
| 3 years | +2,971% |
| 5 years | +1,445% |
| 10 years | n/a |
| Since May 24, 2018 | +500.0% |
| Compound annual growth, 8.3 years | +23.9% |
TRUK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,580 on Sep 25, 2026
- All time low close
- IDR 50.00 on Jun 12, 2024
- 52 week high
- IDR 2,580 on Sep 25, 2026
- 52 week low
- IDR 189.00 on Apr 6, 2026
- Deepest drawdown
- -93.8% from Jul 6, 2018 to Jun 12, 2024, recovered Aug 24, 2026
- Best single session
- +35.0% on Jan 3, 2022
- Worst single session
- -27.5% on Jun 12, 2024
- Volatility, 1 year annualised
- 124.4%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2018
- 6.0×
- Best calendar year
- 2025, +537%
- Worst calendar year
- 2022, -39%
TRUK 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. 2018 starts on May 24, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 540.00 | IDR 2,580 | IDR 189.00 | IDR 2,580 | +382.2% | 224.9M | 178 |
| 2025 | IDR 84.00 | IDR 700.00 | IDR 80.00 | IDR 535.00 | +536.9% | 908.3M | 236 |
| 2024 | IDR 86.00 | IDR 125.00 | IDR 50.00 | IDR 84.00 | -2.3% | 860.3M | 237 |
| 2023 | IDR 100.00 | IDR 140.00 | IDR 70.00 | IDR 86.00 | -14.0% | 1.4B | 239 |
| 2022 | IDR 157.00 | IDR 264.00 | IDR 98.00 | IDR 100.00 | -38.7% | 7.7B | 246 |
| 2021 | IDR 171.00 | IDR 326.00 | IDR 84.00 | IDR 163.00 | -4.7% | 10.7B | 247 |
| 2020 | IDR 102.00 | IDR 184.00 | IDR 64.00 | IDR 171.00 | +69.3% | 594.1M | 242 |
| 2019 | IDR 127.00 | IDR 145.00 | IDR 95.00 | IDR 101.00 | -20.5% | 775M | 257 |
| 2018 | IDR 430.00 | IDR 860.00 | IDR 114.00 | IDR 127.00 | n/a | 3.8B | 158 |
TRUK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 2,580 | +203.5% |
| August 2026 | IDR 850.00 | +96.8% |
| July 2026 | IDR 432.00 | +11.9% |
| June 2026 | IDR 386.00 | -9.4% |
| May 2026 | IDR 426.00 | -22.5% |
| April 2026 | IDR 550.00 | +135.0% |
| March 2026 | IDR 234.00 | -42.4% |
| February 2026 | IDR 406.00 | -18.5% |
| January 2026 | IDR 498.00 | -6.9% |
| December 2025 | IDR 535.00 | +10.5% |
| November 2025 | IDR 484.00 | +64.6% |
| October 2025 | IDR 294.00 | -22.6% |
About the TRUK data
Daily bars. 2,040 sessions from May 24, 2018 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 17, 2026 forward, most recent session Sep 25, 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 May 24, 2018, 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/TRUK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TRUK share price history
