Price History - TRST

Kembali ke Company
Ticker: TRST
Company: Trias Sentosa Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 585.00 585.00 580.00 585.00 220,900 0
13-Oct-2021 585.00 600.00 585.00 600.00 166,600 0
12-Oct-2021 585.00 585.00 580.00 585.00 67,300 0
11-Oct-2021 600.00 600.00 585.00 600.00 132,300 0
08-Oct-2021 600.00 600.00 585.00 600.00 252,600 0
07-Oct-2021 585.00 600.00 580.00 600.00 56,400 0
06-Oct-2021 585.00 585.00 580.00 585.00 157,100 0
05-Oct-2021 595.00 600.00 585.00 600.00 134,900 0
04-Oct-2021 625.00 625.00 590.00 595.00 202,700 0
01-Oct-2021 600.00 625.00 595.00 625.00 120,400 0
30-Sep-2021 625.00 625.00 600.00 600.00 179,600 0
29-Sep-2021 600.00 625.00 590.00 625.00 70,800 0
28-Sep-2021 625.00 625.00 595.00 600.00 152,700 0
27-Sep-2021 640.00 640.00 610.00 625.00 11,800 0
24-Sep-2021 625.00 640.00 610.00 640.00 104,300 0
23-Sep-2021 625.00 625.00 625.00 625.00 40,300 0
22-Sep-2021 625.00 625.00 625.00 625.00 4,700 0
21-Sep-2021 625.00 625.00 625.00 625.00 16,500 0
20-Sep-2021 615.00 625.00 585.00 625.00 134,900 0
17-Sep-2021 630.00 640.00 620.00 625.00 23,200 0
16-Sep-2021 625.00 630.00 620.00 630.00 3,800 0
15-Sep-2021 605.00 625.00 605.00 625.00 10,600 0
14-Sep-2021 605.00 605.00 575.00 605.00 164,300 0
13-Sep-2021 600.00 605.00 575.00 605.00 51,600 0
10-Sep-2021 565.00 605.00 540.00 605.00 373,500 0
09-Sep-2021 580.00 580.00 570.00 580.00 20,700 0
08-Sep-2021 560.00 585.00 560.00 580.00 50,900 0
07-Sep-2021 565.00 565.00 560.00 560.00 2,400 0
06-Sep-2021 565.00 580.00 565.00 565.00 45,300 0
03-Sep-2021 545.00 560.00 545.00 555.00 78,300 0
02-Sep-2021 545.00 550.00 545.00 545.00 3,400 0
01-Sep-2021 530.00 550.00 525.00 545.00 264,100 0
31-Aug-2021 505.00 525.00 500.00 525.00 72,900 0
30-Aug-2021 530.00 530.00 505.00 530.00 36,900 0
27-Aug-2021 530.00 530.00 530.00 530.00 100,000 0
26-Aug-2021 500.00 550.00 500.00 505.00 173,200 0
25-Aug-2021 535.00 535.00 525.00 525.00 607,000 0
24-Aug-2021 510.00 535.00 498.00 535.00 53,400 0
23-Aug-2021 535.00 535.00 530.00 535.00 60,000 0
20-Aug-2021 468.00 535.00 468.00 535.00 51,700 0
19-Aug-2021 498.00 505.00 498.00 500.00 43,600 0
18-Aug-2021 525.00 535.00 490.00 535.00 41,800 0
16-Aug-2021 580.00 580.00 510.00 525.00 65,900 0
13-Aug-2021 540.00 540.00 510.00 510.00 43,200 0
12-Aug-2021 535.00 540.00 535.00 535.00 2,700 0
10-Aug-2021 535.00 540.00 520.00 535.00 42,800 0
09-Aug-2021 540.00 540.00 505.00 530.00 40,600 0