What is the all time high of TRUS?

PT Trust Finance Indonesia Tbk (TRUS) closed at its highest ever adjusted price, IDR 1,362, on Feb 25, 2025. Its lowest close was IDR 61.43 on Feb 13, 2003.

How much has TRUS returned over the last 10 years?

+152.7% in price terms from the close ten years before Sep 28, 2026, which is +9.7% a year compounded. Over one year the return is +11.0%; over five years +51.3%.

What was the worst drawdown in TRUS history?

-84.4% from the Feb 25, 2025 peak to the Jun 8, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does TRUS historical data go?

The daily series starts on Nov 28, 2002 and runs to Sep 28, 2026: 5,899 trading sessions across 23.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TRUS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TRUS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 28, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TRUS?

Among complete calendar years, 2024 was the best at +144.4% and 2025 the worst at -46.4%, measured close to close.

IDX · TRUS · stock

PT Trust Finance Indonesia Tbk (TRUS) stock price history

Every IDX trading session of PT Trust Finance Indonesia Tbk from Nov 28, 2002 to Sep 28, 2026: 5,899 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.

Get TRUS data, free key Year by year table

TRUS adjusted close, 2002 to 2026

TRUSPT Trust Finance Indonesia Tbk

IDR 440.00+11.0% over one year

IDR 1,362
All time high, 2025: IDR 666.61
52 week high, IDR 192.78 low: 5,899
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

TRUS key facts

PT Trust Finance Indonesia Tbk (TRUS) closed at IDR 440.00 on Sep 28, 2026 on IDX.
TRUS's all time high close is IDR 1,362, set on Feb 25, 2025; its all time low close is IDR 61.43 on Feb 13, 2003.
TRUS's 52 week range is IDR 192.78 to IDR 666.61.
TRUS returned +11.0% over the year to Sep 28, 2026 and +51.3% over five years.
Over ten years TRUS returned +153%, +9.7% a year compounded.
TRUS's deepest drawdown was -84.4% from Feb 25, 2025 to Jun 8, 2026.
DataCedar holds 5,899 daily sessions of TRUS history from Nov 28, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRUS price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRUS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	0.0%
3 months	+39.6%
6 months	+22.1%
Year to date	+7.1%
1 year	+11.0%
3 years	+63.0%
5 years	+51.3%
10 years	+152.7%
Since Nov 28, 2002	+487.7%
Compound annual growth, 23.8 years	+7.7%

TRUS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,362 on Feb 25, 2025
All time low close: IDR 61.43 on Feb 13, 2003
52 week high: IDR 666.61 on Jul 6, 2026
52 week low: IDR 192.78 on Jun 9, 2026
Deepest drawdown: -84.4% from Feb 25, 2025 to Jun 8, 2026, not yet recovered
Best single session: +34.6% on Feb 6, 2018
Worst single session: -34.9% on Oct 20, 2017
Volatility, 1 year annualised: 62.8%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2002: 5.9×
Best calendar year: 2024, +144%
Worst calendar year: 2025, -46%

TRUS 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. 2002 starts on Nov 28, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 410.78	IDR 666.61	IDR 192.78	IDR 440.00	+7.1%	34.7M	179
2025	IDR 779.12	IDR 1,393	IDR 348.21	IDR 410.78	-46.4%	95.4M	236
2024	IDR 336.02	IDR 1,040	IDR 287.27	IDR 766.07	+144.4%	15.5M	237
2023	IDR 304.69	IDR 423.08	IDR 269.86	IDR 313.39	+2.9%	4.5M	239
2022	IDR 362.14	IDR 478.79	IDR 289.02	IDR 304.69	-15.9%	4.3M	246
2021	IDR 240.27	IDR 461.38	IDR 240.27	IDR 362.14	+41.5%	8.9M	247
2020	IDR 301.20	IDR 330.80	IDR 196.74	IDR 255.94	+4.3%	794.2K	242
2019	IDR 236.78	IDR 383.03	IDR 228.08	IDR 245.49	+3.7%	1.7M	258
2018	IDR 113.17	IDR 336.02	IDR 111.43	IDR 236.78	+109.2%	4.5M	261
2017	IDR 167.14	IDR 174.11	IDR 109.69	IDR 113.17	-32.3%	5.9K	254
2016	IDR 172.36	IDR 178.46	IDR 163.66	IDR 167.14	-3.0%	11.4M	246
2015	IDR 183.25	IDR 183.25	IDR 165.40	IDR 172.36	-5.9%	46.8K	245
2014	IDR 189.34	IDR 195.87	IDR 182.81	IDR 183.25	-3.2%	1.6M	244
2013	IDR 221.99	IDR 248.10	IDR 174.11	IDR 189.34	-14.7%	10.4M	244
2012	IDR 343.86	IDR 396.09	IDR 217.63	IDR 221.99	-35.4%	20.6M	246
2011	IDR 156.70	IDR 369.98	IDR 156.70	IDR 343.86	+119.4%	21.1M	247
2010	IDR 163.22	IDR 163.22	IDR 156.70	IDR 156.70	-4.0%	3.6M	245
2009	IDR 165.40	IDR 165.40	IDR 163.22	IDR 163.22	-1.3%	515.3K	244
2008	IDR 165.40	IDR 169.75	IDR 163.22	IDR 165.40	0.0%	2.8M	239
2007	IDR 165.40	IDR 171.93	IDR 163.22	IDR 165.40	+1.3%	4.7M	247
2006	IDR 156.70	IDR 182.81	IDR 152.34	IDR 163.22	+4.2%	6.9M	259
2005	IDR 128.33	IDR 161.05	IDR 126.23	IDR 156.70	+22.1%	11.2M	247
2004	IDR 78.13	IDR 132.54	IDR 76.12	IDR 128.33	+64.3%	257.9M	262
2003	IDR 74.87	IDR 96.16	IDR 47.99	IDR 78.13	+4.3%	198.1M	261
2002	IDR 72.95	IDR 84.47	IDR 61.43	IDR 74.87	n/a	35.7M	24

TRUS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 440.00	0.0%
August 2026	IDR 440.00	+6.8%
July 2026	IDR 412.00	+17.3%
June 2026	IDR 351.32	+39.3%
May 2026	IDR 252.23	-27.1%
April 2026	IDR 345.92	-1.0%
March 2026	IDR 349.52	-7.2%
February 2026	IDR 376.55	-2.8%
January 2026	IDR 387.36	-5.7%
December 2025	IDR 410.78	+6.0%
November 2025	IDR 387.36	+0.9%
October 2025	IDR 383.75	-1.8%

About the TRUS data

Daily bars. 5,899 sessions from Nov 28, 2002 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 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 Nov 28, 2002, 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/TRUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TRON PT Teknologi Karya Digital Nusa Tbk
TRST PT Trias Sentosa Tbk
TRUE PT Triniti Dinamik Tbk
TRUK PT Guna Timur Raya Tbk
TSPC PT Tempo Scan Pacific Tbk
TUGU PT Asuransi Tugu Pratama Indonesia Tbk
TYRE PT King Tire Indonesia Tbk
UANG PT Pakuan Tbk

Browse IDX

Historical data guides

Common questions

TRUS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market