Stock listing
IDX:TRUK PT Guna Timur Raya Tbk Saham
Follow PT Guna Timur Raya Tbk into a list and get an email when it puts out news.
Share price · IDX:TRUK
6,025.00 IDR 0.00 (0.0%)
Delayed at least 15 minutes · 9:00 AM GMT+7, Oct 30, 2026
- Day range so far
- 6,025.00 – 6,025.00 IDRDelayed at least 15 minutes · 9:00 AM GMT+7, Oct 30, 2026
- Market cap
- 2.62T IDRDelayed at least 15 minutes · 9:00 AM GMT+7, Oct 30, 2026 · price × 435.0M shares outstanding
- 52-week range
- 189.00 – 6,025.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.26B IDRMedian day 74,500 shares · 26 days with no trades · last 3 months, Jul 30, 2026 – Oct 22, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 22, 2026 · IDX:TRUK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6,025.00 | 0.00 | 0.0% | 6,025.00 | 6,025.00 | 6,025.00 | 0 | |
| 6,025.00 | +1,000.00 | +19.9% | 5,925.00 | 6,025.00 | 5,850.00 | 621,800 | |
| 5,025.00 | +1,005.00 | +25.0% | 5,000.00 | 5,025.00 | 4,400.00 | 1,588,600 | |
| 4,020.00 | +800.00 | +24.8% | 4,020.00 | 4,020.00 | 3,220.00 | 2,690,500 | |
| 3,220.00 | +640.00 | +24.8% | 3,220.00 | 3,220.00 | 3,220.00 | 523,900 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | 0.00 | 0.0% | 2,580.00 | 2,580.00 | 2,580.00 | 0 | |
| 2,580.00 | +510.00 | +24.6% | 2,580.00 | 2,580.00 | 2,580.00 | 221,900 | |
| 2,070.00 | +185.00 | +9.8% | 2,070.00 | 2,070.00 | 2,070.00 | 56,800 | |
| 1,885.00 | +170.00 | +9.9% | 1,885.00 | 1,885.00 | 1,885.00 | 74,500 | |
| 1,715.00 | +155.00 | +9.9% | 1,715.00 | 1,715.00 | 1,715.00 | 57,800 | |
| 1,560.00 | +140.00 | +9.9% | 1,560.00 | 1,560.00 | 1,560.00 | 62,700 | |
| 1,420.00 | +125.00 | +9.7% | 1,420.00 | 1,420.00 | 1,420.00 | 66,100 | |
| 1,295.00 | +115.00 | +9.7% | 1,295.00 | 1,295.00 | 1,295.00 | 222,600 | |
| 1,180.00 | +105.00 | +9.8% | 1,180.00 | 1,180.00 | 1,180.00 | 314,400 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | 0.00 | 0.0% | 1,075.00 | 1,075.00 | 1,075.00 | 0 | |
| 1,075.00 | +215.00 | +25.0% | 865.00 | 1,075.00 | 865.00 | 3,488,800 | |
| 860.00 | +10.00 | +1.2% | 855.00 | 890.00 | 830.00 | 1,425,300 | |
| 850.00 | 0.00 | 0.0% | 860.00 | 910.00 | 845.00 | 863,700 | |
| 850.00 | +35.00 | +4.3% | 815.00 | 910.00 | 815.00 | 2,404,100 | |
| 815.00 | +5.00 | +0.6% | 810.00 | 850.00 | 780.00 | 1,467,300 | |
| 810.00 | +45.00 | +5.9% | 770.00 | 825.00 | 745.00 | 976,400 | |
| 765.00 | -45.00 | -5.6% | 850.00 | 850.00 | 740.00 | 777,900 | |
| 810.00 | 0.00 | 0.0% | 810.00 | 810.00 | 810.00 | 0 | |
| 810.00 | +10.00 | +1.3% | 850.00 | 865.00 | 790.00 | 1,150,900 | |
| 800.00 | +25.00 | +3.2% | 850.00 | 895.00 | 765.00 | 5,450,500 | |
| 775.00 | +155.00 | +25.0% | 625.00 | 775.00 | 610.00 | 4,537,600 | |
| 620.00 | -5.00 | -0.8% | 630.00 | 630.00 | 600.00 | 450,400 | |
| 625.00 | -35.00 | -5.3% | 665.00 | 665.00 | 595.00 | 2,334,900 | |
| 660.00 | 0.00 | 0.0% | 660.00 | 660.00 | 660.00 | 0 | |
| 660.00 | -5.00 | -0.8% | 710.00 | 760.00 | 585.00 | 1,763,900 | |
| 665.00 | -115.00 | -14.7% | 780.00 | 880.00 | 665.00 | 3,919,500 | |
| 780.00 | -25.00 | -3.1% | 800.00 | 815.00 | 735.00 | 1,292,000 | |
| 805.00 | 0.00 | 0.0% | 805.00 | 805.00 | 805.00 | 0 | |
| 805.00 | +85.00 | +11.8% | 725.00 | 850.00 | 725.00 | 7,347,400 | |
| 720.00 | +50.00 | +7.5% | 720.00 | 820.00 | 695.00 | 3,965,600 | |
| 670.00 | -5.00 | -0.7% | 775.00 | 805.00 | 645.00 | 8,267,600 | |
| 675.00 | +135.00 | +25.0% | 540.00 | 675.00 | 525.00 | 6,647,600 | |
| 540.00 | 0.00 | 0.0% | 670.00 | 675.00 | 500.00 | 7,296,200 | |
| 540.00 | +108.00 | +25.0% | 442.00 | 540.00 | 442.00 | 3,415,300 | |
| 432.00 | +12.00 | +2.9% | 428.00 | 438.00 | 412.00 | 229,100 | |
| 420.00 | -2.00 | -0.5% | 422.00 | 490.00 | 410.00 | 1,593,100 |
- Ticker
- IDX:TRUK
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 8, 2026
Closed 2,580.00 (0.0%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 2,580.00 (0.0%) on Oct 7, 2026
Additional disclosure of information in connection with the voluntary tender offer statement
Sep 27, 2026
Closed 2,580.00 (0.0%) on Sep 28, 2026
Voluntary tender offer statement in compliance with the regulation of ojk pojk 54/2015
Sep 25, 2026
Closed 2,580.00 (+24.6%) on Sep 25, 2026
Report of ownership or any changes in share ownership of public companies
Sep 21, 2026
Closed 1,715.00 (+9.9%) on Sep 22, 2026
Public Expose Report Disclosure - Incidentil
Aug 19, 2026
Closed 620.00 (-0.8%) on Aug 19, 2026
Public Expose Material Submission - Incidentil
Aug 13, 2026
Closed 660.00 (-0.8%) on Aug 14, 2026
Advertisement Submission
Jun 19, 2026
Closed 436.00 (+1.4%) on Jun 22, 2026
Infomation of Changes in Company's Board
Jun 18, 2026
Closed 430.00 (+7.0%) on Jun 19, 2026
Public Expose Material Submission - Annual
Jun 11, 2026
Closed 322.00 (-1.2%) on Jun 11, 2026
PT Guna Timur Raya Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Guna Timur Raya Tbk.