PT Trias Sentosa Tbk (TRST.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:02PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 362.00 | 472.00 | 362.00 | 472.00 | 472.00 | 25,000 |
| 25 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 35,000 |
| 24 Apr 2024 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 10,000 |
| 23 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 2,500 |
| 22 Apr 2024 | 472.00 | 472.00 | 362.00 | 472.00 | 472.00 | 12,500 |
| 19 Apr 2024 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 30,000 |
| 18 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 15,000 |
| 17 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 16 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 20,000 |
| 05 Apr 2024 | 452.00 | 472.00 | 440.00 | 472.00 | 472.00 | 30,800 |
| 04 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 15,000 |
| 03 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 02 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 15,000 |
| 01 Apr 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 15,000 |
| 28 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 25,000 |
| 27 Mar 2024 | 452.00 | 472.00 | 452.00 | 472.00 | 472.00 | 38,500 |
| 26 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 25 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 12,500 |
| 22 Mar 2024 | 460.00 | 472.00 | 460.00 | 472.00 | 472.00 | 42,400 |
| 21 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 20 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 40,000 |
| 19 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 18 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 20,000 |
| 15 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 40,000 |
| 14 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 13 Mar 2024 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 15,100 |
| 08 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 45,000 |
| 07 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 400 |
| 06 Mar 2024 | 462.00 | 470.00 | 462.00 | 470.00 | 470.00 | 50,000 |
| 05 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 04 Mar 2024 | 440.00 | 470.00 | 440.00 | 470.00 | 470.00 | 5,400 |
| 01 Mar 2024 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 50,500 |
| 29 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 28 Feb 2024 | 470.00 | 470.00 | 450.00 | 470.00 | 470.00 | 24,400 |
| 27 Feb 2024 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 33,500 |
| 26 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 23 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 35,000 |
| 22 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 15,000 |
| 21 Feb 2024 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 22,300 |
| 20 Feb 2024 | 452.00 | 470.00 | 452.00 | 470.00 | 470.00 | 30,200 |
| 19 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 16 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 25,100 |
| 15 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 15,000 |
| 13 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 40,200 |
| 12 Feb 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 07 Feb 2024 | 472.00 | 474.00 | 472.00 | 474.00 | 474.00 | 40,000 |
| 06 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1,000 |
| 05 Feb 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 20,000 |
| 02 Feb 2024 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 51,000 |
| 01 Feb 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 50,000 |
| 31 Jan 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 100 |
| 30 Jan 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 29 Jan 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 100 |
| 26 Jan 2024 | 464.00 | 476.00 | 448.00 | 476.00 | 476.00 | 14,300 |
| 25 Jan 2024 | 450.00 | 472.00 | 430.00 | 472.00 | 472.00 | 21,800 |
| 24 Jan 2024 | 460.00 | 460.00 | 442.00 | 450.00 | 450.00 | 2,900 |
| 23 Jan 2024 | 466.00 | 472.00 | 466.00 | 472.00 | 472.00 | 3,200 |
| 22 Jan 2024 | 492.00 | 500.00 | 472.00 | 500.00 | 500.00 | 51,900 |
| 19 Jan 2024 | 470.00 | 500.00 | 470.00 | 500.00 | 500.00 | 29,200 |
| 18 Jan 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1,000 |
| 17 Jan 2024 | 488.00 | 498.00 | 472.00 | 498.00 | 498.00 | 36,800 |
| 16 Jan 2024 | 472.00 | 490.00 | 450.00 | 490.00 | 490.00 | 69,900 |
| 15 Jan 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 100 |
| 12 Jan 2024 | 464.00 | 500.00 | 460.00 | 500.00 | 500.00 | 12,800 |
| 11 Jan 2024 | 482.00 | 490.00 | 466.00 | 490.00 | 490.00 | 8,000 |
| 10 Jan 2024 | 490.00 | 490.00 | 470.00 | 490.00 | 490.00 | 25,600 |
| 09 Jan 2024 | 474.00 | 492.00 | 470.00 | 492.00 | 492.00 | 35,100 |
| 08 Jan 2024 | 480.00 | 494.00 | 470.00 | 494.00 | 494.00 | 21,000 |
| 05 Jan 2024 | 484.00 | 498.00 | 470.00 | 490.00 | 490.00 | 37,400 |
| 04 Jan 2024 | 515.00 | 515.00 | 470.00 | 505.00 | 505.00 | 129,100 |
| 03 Jan 2024 | 540.00 | 540.00 | 515.00 | 515.00 | 515.00 | 20,200 |
| 02 Jan 2024 | 600.00 | 600.00 | 550.00 | 550.00 | 550.00 | 31,100 |
| 29 Dec 2023 | 496.00 | 600.00 | 496.00 | 600.00 | 600.00 | 498,300 |
| 28 Dec 2023 | 480.00 | 484.00 | 474.00 | 484.00 | 484.00 | 24,200 |
| 27 Dec 2023 | 496.00 | 496.00 | 488.00 | 488.00 | 488.00 | 21,000 |
| 22 Dec 2023 | 482.00 | 494.00 | 482.00 | 494.00 | 494.00 | 20,300 |
| 21 Dec 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 20,000 |
| 20 Dec 2023 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 22,200 |
| 19 Dec 2023 | 480.00 | 486.00 | 480.00 | 486.00 | 486.00 | 20,200 |
| 18 Dec 2023 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 20,000 |
| 15 Dec 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 20,000 |
| 14 Dec 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 50,100 |
| 13 Dec 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 20,100 |
| 12 Dec 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 20,100 |
| 11 Dec 2023 | 490.00 | 496.00 | 490.00 | 496.00 | 496.00 | 20,100 |
| 08 Dec 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 20,000 |
| 07 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20,000 |
| 06 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20,000 |
| 05 Dec 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20,000 |
| 04 Dec 2023 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 20,100 |
| 01 Dec 2023 | 520.00 | 530.00 | 500.00 | 530.00 | 530.00 | 20,400 |
| 30 Nov 2023 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 20,500 |
| 29 Nov 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 20,000 |
| 28 Nov 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 20,400 |
| 27 Nov 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 20,100 |
| 24 Nov 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 20,000 |
| 23 Nov 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 20,000 |
| 22 Nov 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 20,000 |
| 21 Nov 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 20,000 |
| 20 Nov 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.