Price History - TRST

Kembali ke Company
Ticker: TRST
Company: Trias Sentosa Tbk
Date Open High Low Close Volume Value
06-May-2025 482.00 498.00 480.00 498.00 62,000 0
05-May-2025 480.00 480.00 480.00 480.00 600 0
02-May-2025 498.00 500.00 498.00 500.00 60,100 0
30-Apr-2025 488.00 498.00 488.00 498.00 10,100 0
29-Apr-2025 482.00 500.00 480.00 500.00 20,000 0
28-Apr-2025 500.00 500.00 480.00 480.00 800 0
25-Apr-2025 505.00 505.00 505.00 505.00 60,000 0
24-Apr-2025 480.00 480.00 480.00 480.00 600 0
23-Apr-2025 498.00 500.00 498.00 500.00 12,200 0
22-Apr-2025 496.00 500.00 496.00 500.00 15,100 0
21-Apr-2025 480.00 480.00 480.00 480.00 700 0
17-Apr-2025 486.00 500.00 476.00 500.00 60,600 0
16-Apr-2025 484.00 486.00 484.00 486.00 700 0
15-Apr-2025 500.00 500.00 500.00 500.00 10,200 0
14-Apr-2025 505.00 505.00 505.00 505.00 0 0
11-Apr-2025 505.00 505.00 505.00 505.00 62,500 0
10-Apr-2025 474.00 498.00 472.00 490.00 1,900 0
09-Apr-2025 500.00 500.00 500.00 500.00 20,100 0
08-Apr-2025 500.00 500.00 500.00 500.00 700 0
27-Mar-2025 470.00 505.00 470.00 505.00 60,100 0
26-Mar-2025 496.00 500.00 490.00 500.00 23,500 0
25-Mar-2025 496.00 498.00 470.00 498.00 28,100 0
24-Mar-2025 496.00 500.00 476.00 500.00 41,300 0
21-Mar-2025 505.00 505.00 505.00 505.00 60,100 0
20-Mar-2025 474.00 500.00 474.00 500.00 10,400 0
19-Mar-2025 490.00 500.00 490.00 500.00 11,500 0
18-Mar-2025 500.00 500.00 450.00 500.00 18,100 0
17-Mar-2025 500.00 500.00 500.00 500.00 100 0
14-Mar-2025 500.00 500.00 500.00 500.00 60,000 0
13-Mar-2025 498.00 498.00 498.00 498.00 100 0
12-Mar-2025 450.00 500.00 450.00 500.00 13,800 0
11-Mar-2025 500.00 500.00 500.00 500.00 600 0
10-Mar-2025 500.00 500.00 500.00 500.00 1,800 0
07-Mar-2025 496.00 505.00 496.00 505.00 57,800 0
06-Mar-2025 500.00 500.00 500.00 500.00 800 0
05-Mar-2025 500.00 500.00 500.00 500.00 11,200 0
04-Mar-2025 496.00 500.00 496.00 500.00 25,800 0
03-Mar-2025 500.00 500.00 500.00 500.00 900 0
28-Feb-2025 500.00 500.00 500.00 500.00 50,000 0
27-Feb-2025 505.00 505.00 505.00 505.00 100 0
26-Feb-2025 520.00 520.00 515.00 515.00 300 0
25-Feb-2025 520.00 520.00 520.00 520.00 100 0
24-Feb-2025 520.00 520.00 520.00 520.00 800 0
21-Feb-2025 535.00 535.00 535.00 535.00 250,500 0
20-Feb-2025 520.00 520.00 520.00 520.00 500 0
19-Feb-2025 540.00 540.00 530.00 530.00 500 0
18-Feb-2025 510.00 540.00 510.00 540.00 34,000 0
17-Feb-2025 555.00 555.00 550.00 550.00 800 0
14-Feb-2025 550.00 555.00 550.00 555.00 20,700 0
13-Feb-2025 555.00 555.00 555.00 555.00 22,500 0
12-Feb-2025 560.00 560.00 560.00 560.00 10,600 0
11-Feb-2025 535.00 560.00 535.00 560.00 28,400 0
10-Feb-2025 535.00 560.00 535.00 560.00 81,800 0
07-Feb-2025 520.00 560.00 520.00 560.00 17,000 0
06-Feb-2025 560.00 560.00 560.00 560.00 10,400 0
05-Feb-2025 560.00 560.00 560.00 560.00 400 0
04-Feb-2025 565.00 565.00 565.00 565.00 17,700 0
03-Feb-2025 570.00 570.00 560.00 560.00 10,800 0
31-Jan-2025 570.00 570.00 570.00 570.00 30,200 0
30-Jan-2025 575.00 575.00 500.00 570.00 22,200 0
24-Jan-2025 565.00 575.00 550.00 575.00 15,600 0
23-Jan-2025 575.00 575.00 510.00 575.00 11,100 0
22-Jan-2025 575.00 575.00 500.00 570.00 9,400 0
21-Jan-2025 575.00 575.00 560.00 575.00 18,800 0
20-Jan-2025 575.00 580.00 476.00 575.00 29,600 0
17-Jan-2025 560.00 580.00 560.00 560.00 13,200 0
16-Jan-2025 580.00 580.00 580.00 580.00 16,000 0
15-Jan-2025 545.00 580.00 545.00 580.00 12,100 0
14-Jan-2025 580.00 580.00 580.00 580.00 18,300 0
13-Jan-2025 580.00 580.00 580.00 580.00 20,300 0
10-Jan-2025 580.00 585.00 580.00 580.00 27,800 0
09-Jan-2025 550.00 585.00 550.00 585.00 10,500 0
08-Jan-2025 580.00 590.00 580.00 590.00 11,600 0
07-Jan-2025 580.00 580.00 580.00 580.00 900 0
06-Jan-2025 590.00 590.00 510.00 585.00 11,700 0
03-Jan-2025 510.00 590.00 510.00 590.00 11,400 0
02-Jan-2025 505.00 595.00 498.00 590.00 32,800 0
30-Dec-2024 490.00 600.00 490.00 600.00 1,397,200 0
27-Dec-2024 490.00 494.00 490.00 490.00 90,500 0
24-Dec-2024 498.00 498.00 490.00 490.00 1,300 0
23-Dec-2024 474.00 494.00 474.00 494.00 5,400 0
20-Dec-2024 500.00 500.00 500.00 500.00 75,000 0
19-Dec-2024 498.00 498.00 490.00 498.00 30,300 0
18-Dec-2024 490.00 490.00 490.00 490.00 0 0
17-Dec-2024 490.00 490.00 490.00 490.00 0 0
16-Dec-2024 490.00 490.00 490.00 490.00 300 0
13-Dec-2024 490.00 490.00 490.00 490.00 83,900 0
12-Dec-2024 496.00 496.00 492.00 494.00 500 0
11-Dec-2024 492.00 500.00 450.00 496.00 20,500 0
10-Dec-2024 500.00 500.00 500.00 500.00 0 0
09-Dec-2024 500.00 500.00 500.00 500.00 100 0
06-Dec-2024 500.00 500.00 500.00 500.00 80,000 0
05-Dec-2024 490.00 490.00 490.00 490.00 0 0
04-Dec-2024 490.00 490.00 490.00 490.00 20,000 0
03-Dec-2024 500.00 500.00 500.00 500.00 16,200 0
02-Dec-2024 500.00 500.00 500.00 500.00 0 0
29-Nov-2024 490.00 500.00 490.00 500.00 67,300 0
28-Nov-2024 500.00 500.00 490.00 500.00 13,100 0
26-Nov-2024 500.00 500.00 500.00 500.00 36,600 0
25-Nov-2024 500.00 500.00 500.00 500.00 600 0