Price History - TRST

Kembali ke Company
Ticker: TRST
Company: Trias Sentosa Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 530.00 535.00 530.00 535.00 104,300 0
05-Aug-2021 520.00 530.00 500.00 530.00 91,200 0
04-Aug-2021 515.00 520.00 515.00 520.00 6,900 0
03-Aug-2021 520.00 520.00 520.00 520.00 3,300 0
02-Aug-2021 486.00 515.00 486.00 515.00 30,300 0
30-Jul-2021 550.00 550.00 486.00 486.00 2,600 0
29-Jul-2021 515.00 515.00 515.00 515.00 0 0
28-Jul-2021 515.00 515.00 515.00 515.00 100 0
27-Jul-2021 515.00 515.00 515.00 515.00 17,600 0
26-Jul-2021 515.00 515.00 515.00 515.00 25,100 0
23-Jul-2021 480.00 515.00 480.00 515.00 25,100 0
22-Jul-2021 510.00 510.00 500.00 510.00 20,500 0
21-Jul-2021 510.00 510.00 510.00 510.00 13,300 0
19-Jul-2021 480.00 480.00 480.00 480.00 2,000 0
16-Jul-2021 510.00 510.00 510.00 510.00 25,000 0
15-Jul-2021 510.00 510.00 510.00 510.00 11,200 0
14-Jul-2021 510.00 510.00 510.00 510.00 10,000 0
13-Jul-2021 510.00 510.00 510.00 510.00 100 0
12-Jul-2021 510.00 510.00 510.00 510.00 100 0
09-Jul-2021 474.00 510.00 474.00 510.00 89,700 0
08-Jul-2021 498.00 505.00 482.00 505.00 13,100 0
07-Jul-2021 505.00 505.00 505.00 505.00 10,000 0
06-Jul-2021 505.00 505.00 505.00 505.00 20,000 0
05-Jul-2021 510.00 510.00 505.00 505.00 26,100 0
02-Jul-2021 505.00 505.00 505.00 505.00 21,800 0
01-Jul-2021 505.00 505.00 505.00 505.00 20,300 0
30-Jun-2021 510.00 510.00 500.00 505.00 23,200 0
29-Jun-2021 510.00 510.00 510.00 510.00 3,000 0
28-Jun-2021 505.00 505.00 505.00 505.00 0 0
25-Jun-2021 500.00 505.00 500.00 505.00 50,200 0
24-Jun-2021 505.00 505.00 505.00 505.00 20,100 0
23-Jun-2021 472.00 472.00 472.00 472.00 2,900 0
22-Jun-2021 505.00 505.00 505.00 505.00 3,200 0
21-Jun-2021 500.00 500.00 500.00 500.00 0 0