Price History - TRST

Kembali ke Company
Ticker: TRST
Company: Trias Sentosa Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 580.00 580.00 580.00 580.00 200 0
28-Dec-2021 580.00 580.00 580.00 580.00 400 0
27-Dec-2021 580.00 580.00 580.00 580.00 2,500 0
24-Dec-2021 580.00 580.00 580.00 580.00 6,900 0
23-Dec-2021 575.00 580.00 575.00 580.00 3,700 0
22-Dec-2021 565.00 575.00 560.00 575.00 16,800 0
21-Dec-2021 570.00 570.00 565.00 565.00 10,100 0
20-Dec-2021 575.00 575.00 570.00 570.00 12,000 0
17-Dec-2021 590.00 595.00 560.00 570.00 2,200 0
16-Dec-2021 570.00 570.00 560.00 560.00 34,000 0
15-Dec-2021 580.00 580.00 575.00 575.00 45,100 0
14-Dec-2021 580.00 585.00 580.00 580.00 6,700 0
13-Dec-2021 580.00 580.00 580.00 580.00 100 0
10-Dec-2021 580.00 580.00 580.00 580.00 400 0
09-Dec-2021 580.00 580.00 570.00 580.00 19,000 0
08-Dec-2021 565.00 580.00 560.00 580.00 9,100 0
07-Dec-2021 580.00 580.00 565.00 565.00 31,500 0
06-Dec-2021 585.00 585.00 580.00 580.00 10,500 0
03-Dec-2021 585.00 585.00 580.00 580.00 10,700 0
02-Dec-2021 580.00 580.00 580.00 580.00 5,000 0
01-Dec-2021 595.00 600.00 590.00 590.00 24,400 0
30-Nov-2021 595.00 595.00 590.00 595.00 11,000 0
29-Nov-2021 610.00 610.00 590.00 590.00 6,000 0
26-Nov-2021 600.00 600.00 585.00 585.00 40,000 0
25-Nov-2021 590.00 600.00 585.00 600.00 18,700 0
24-Nov-2021 590.00 590.00 590.00 590.00 100 0
23-Nov-2021 600.00 600.00 590.00 590.00 11,300 0
22-Nov-2021 600.00 600.00 600.00 600.00 30,500 0
19-Nov-2021 610.00 610.00 595.00 595.00 10,100 0
18-Nov-2021 600.00 610.00 590.00 610.00 21,000 0
17-Nov-2021 610.00 615.00 610.00 610.00 5,800 0
16-Nov-2021 620.00 620.00 615.00 615.00 11,500 0
15-Nov-2021 610.00 615.00 605.00 615.00 16,400 0
12-Nov-2021 600.00 610.00 590.00 610.00 322,000 0
11-Nov-2021 605.00 610.00 600.00 600.00 2,300 0
10-Nov-2021 620.00 620.00 595.00 610.00 86,100 0
09-Nov-2021 595.00 615.00 595.00 595.00 142,400 0
08-Nov-2021 595.00 615.00 595.00 595.00 67,600 0
05-Nov-2021 600.00 615.00 590.00 595.00 62,800 0
04-Nov-2021 600.00 610.00 600.00 600.00 45,300 0
03-Nov-2021 585.00 600.00 585.00 600.00 70,200 0
02-Nov-2021 585.00 610.00 580.00 585.00 371,500 0
01-Nov-2021 585.00 620.00 585.00 585.00 69,900 0
29-Oct-2021 580.00 590.00 580.00 585.00 161,800 0
28-Oct-2021 585.00 595.00 580.00 585.00 199,100 0
27-Oct-2021 595.00 595.00 580.00 580.00 4,700 0
26-Oct-2021 585.00 600.00 585.00 600.00 102,600 0
25-Oct-2021 590.00 590.00 585.00 585.00 500 0
22-Oct-2021 585.00 590.00 575.00 590.00 36,600 0
21-Oct-2021 580.00 585.00 575.00 585.00 44,600 0
19-Oct-2021 585.00 585.00 580.00 580.00 23,100 0
18-Oct-2021 585.00 585.00 580.00 585.00 45,700 0
15-Oct-2021 580.00 600.00 580.00 585.00 434,500 0