Price History - TRST

Kembali ke Company
Ticker: TRST
Company: Trias Sentosa Tbk
Date Open High Low Close Volume Value
07-Jun-2022 735.00 735.00 725.00 725.00 81,500 0
06-Jun-2022 730.00 740.00 725.00 725.00 92,100 0
03-Jun-2022 725.00 730.00 725.00 730.00 131,200 0
02-Jun-2022 735.00 735.00 730.00 730.00 41,000 0
31-May-2022 730.00 740.00 730.00 740.00 52,900 0
30-May-2022 745.00 745.00 725.00 730.00 17,600 0
27-May-2022 725.00 745.00 725.00 745.00 150,100 0
25-May-2022 740.00 740.00 730.00 740.00 8,200 0
24-May-2022 745.00 745.00 725.00 740.00 61,600 0
23-May-2022 745.00 745.00 715.00 745.00 111,000 0
20-May-2022 735.00 745.00 720.00 745.00 112,600 0
19-May-2022 720.00 740.00 720.00 740.00 126,200 0
18-May-2022 730.00 735.00 725.00 735.00 100,700 0
17-May-2022 730.00 735.00 730.00 735.00 50,700 0
13-May-2022 735.00 735.00 720.00 730.00 69,100 0
12-May-2022 735.00 735.00 730.00 735.00 51,400 0
11-May-2022 735.00 735.00 720.00 735.00 103,500 0
10-May-2022 730.00 740.00 720.00 735.00 62,800 0
09-May-2022 735.00 740.00 705.00 740.00 46,200 0
28-Apr-2022 705.00 735.00 705.00 735.00 111,200 0
27-Apr-2022 735.00 735.00 715.00 735.00 64,000 0
26-Apr-2022 735.00 735.00 690.00 735.00 90,200 0
25-Apr-2022 735.00 735.00 690.00 735.00 76,500 0
22-Apr-2022 725.00 735.00 705.00 735.00 100,400 0
21-Apr-2022 705.00 725.00 685.00 725.00 52,200 0
20-Apr-2022 730.00 730.00 700.00 705.00 56,000 0
19-Apr-2022 715.00 735.00 685.00 730.00 151,100 0
18-Apr-2022 720.00 720.00 680.00 720.00 63,000 0
14-Apr-2022 720.00 720.00 720.00 720.00 30,100 0
13-Apr-2022 720.00 720.00 675.00 720.00 470,500 0
12-Apr-2022 720.00 720.00 670.00 720.00 66,000 0
11-Apr-2022 715.00 720.00 690.00 720.00 106,400 0
08-Apr-2022 705.00 720.00 695.00 715.00 116,700 0
07-Apr-2022 690.00 720.00 690.00 705.00 162,500 0
06-Apr-2022 715.00 715.00 715.00 715.00 105,600 0
05-Apr-2022 700.00 715.00 675.00 715.00 536,200 0
04-Apr-2022 700.00 705.00 670.00 700.00 138,500 0
01-Apr-2022 660.00 700.00 660.00 700.00 752,700 0
31-Mar-2022 675.00 695.00 660.00 660.00 203,600 0
30-Mar-2022 665.00 680.00 665.00 680.00 202,800 0
29-Mar-2022 655.00 675.00 655.00 675.00 542,800 0
28-Mar-2022 655.00 665.00 655.00 665.00 143,000 0
25-Mar-2022 630.00 665.00 625.00 665.00 618,800 0
24-Mar-2022 640.00 650.00 640.00 650.00 250,100 0
23-Mar-2022 635.00 645.00 620.00 645.00 200,100 0
22-Mar-2022 615.00 645.00 615.00 645.00 200,200 0
21-Mar-2022 645.00 645.00 610.00 645.00 167,500 0
18-Mar-2022 610.00 645.00 605.00 645.00 701,100 0
17-Mar-2022 615.00 630.00 610.00 630.00 248,200 0
16-Mar-2022 605.00 625.00 565.00 625.00 507,400 0
15-Mar-2022 605.00 605.00 605.00 605.00 27,000 0
14-Mar-2022 605.00 615.00 605.00 615.00 302,900 0
11-Mar-2022 605.00 605.00 605.00 605.00 5,927,300 0
10-Mar-2022 605.00 630.00 605.00 630.00 332,400 0
09-Mar-2022 600.00 640.00 560.00 635.00 452,500 0
08-Mar-2022 605.00 615.00 600.00 600.00 79,800 0
07-Mar-2022 630.00 645.00 605.00 645.00 271,200 0
04-Mar-2022 550.00 650.00 550.00 650.00 552,600 0
02-Mar-2022 550.00 600.00 545.00 550.00 131,800 0
01-Mar-2022 540.00 550.00 535.00 550.00 5,000 0
25-Feb-2022 550.00 550.00 540.00 540.00 12,800 0
24-Feb-2022 560.00 560.00 545.00 550.00 14,600 0
23-Feb-2022 555.00 560.00 555.00 560.00 10,200 0
22-Feb-2022 555.00 560.00 555.00 560.00 11,800 0
21-Feb-2022 560.00 560.00 560.00 560.00 0 0
18-Feb-2022 560.00 560.00 560.00 560.00 1,600 0
17-Feb-2022 555.00 560.00 555.00 560.00 10,000 0
16-Feb-2022 565.00 565.00 560.00 560.00 10,300 0
15-Feb-2022 565.00 565.00 565.00 565.00 200 0
14-Feb-2022 555.00 565.00 555.00 565.00 4,900 0
11-Feb-2022 555.00 555.00 555.00 555.00 0 0
10-Feb-2022 555.00 555.00 555.00 555.00 800 0
09-Feb-2022 545.00 555.00 545.00 555.00 700 0
08-Feb-2022 555.00 555.00 545.00 555.00 2,200 0
07-Feb-2022 555.00 555.00 555.00 555.00 500 0
04-Feb-2022 555.00 555.00 545.00 555.00 900 0
03-Feb-2022 550.00 555.00 550.00 555.00 800 0
02-Feb-2022 550.00 550.00 550.00 550.00 1,200 0
31-Jan-2022 545.00 550.00 535.00 550.00 1,100 0
28-Jan-2022 545.00 545.00 545.00 545.00 300 0
27-Jan-2022 560.00 560.00 550.00 560.00 35,000 0
26-Jan-2022 565.00 565.00 560.00 565.00 1,800 0
25-Jan-2022 565.00 565.00 565.00 565.00 2,400 0
24-Jan-2022 565.00 565.00 565.00 565.00 1,000 0
21-Jan-2022 560.00 565.00 560.00 565.00 5,600 0
20-Jan-2022 565.00 565.00 565.00 565.00 100 0
19-Jan-2022 560.00 565.00 560.00 565.00 2,100 0
18-Jan-2022 565.00 565.00 560.00 560.00 10,500 0
17-Jan-2022 565.00 565.00 565.00 565.00 0 0
14-Jan-2022 560.00 565.00 560.00 565.00 3,600 0
13-Jan-2022 560.00 570.00 560.00 565.00 4,500 0
12-Jan-2022 560.00 560.00 560.00 560.00 900 0
11-Jan-2022 560.00 560.00 560.00 560.00 200 0
10-Jan-2022 570.00 570.00 560.00 565.00 13,400 0
07-Jan-2022 570.00 575.00 570.00 575.00 4,100 0
06-Jan-2022 575.00 580.00 570.00 575.00 4,800 0
05-Jan-2022 570.00 575.00 570.00 575.00 6,700 0
04-Jan-2022 580.00 580.00 570.00 570.00 2,200 0
03-Jan-2022 580.00 580.00 580.00 580.00 200 0
30-Dec-2021 580.00 580.00 580.00 580.00 100 0