Price History - TRST

Kembali ke Company
Ticker: TRST
Company: Trias Sentosa Tbk
Date Open High Low Close Volume Value
19-Jan-2024 470.00 500.00 470.00 500.00 29,200 0
18-Jan-2024 498.00 498.00 498.00 498.00 1,000 0
17-Jan-2024 488.00 498.00 472.00 498.00 36,800 0
16-Jan-2024 472.00 490.00 450.00 490.00 69,900 0
15-Jan-2024 488.00 488.00 488.00 488.00 100 0
12-Jan-2024 464.00 500.00 460.00 500.00 12,800 0
11-Jan-2024 482.00 490.00 466.00 490.00 8,000 0
10-Jan-2024 490.00 490.00 470.00 490.00 25,600 0
09-Jan-2024 474.00 492.00 470.00 492.00 35,100 0
08-Jan-2024 480.00 494.00 470.00 494.00 21,000 0
05-Jan-2024 484.00 498.00 470.00 490.00 37,400 0
04-Jan-2024 515.00 515.00 470.00 505.00 129,100 0
03-Jan-2024 540.00 540.00 515.00 515.00 20,200 0
02-Jan-2024 600.00 600.00 550.00 550.00 31,100 0
29-Dec-2023 496.00 600.00 496.00 600.00 498,300 0
28-Dec-2023 480.00 484.00 474.00 484.00 24,200 0
27-Dec-2023 496.00 496.00 488.00 488.00 21,000 0
22-Dec-2023 482.00 494.00 482.00 494.00 20,300 0
21-Dec-2023 496.00 496.00 496.00 496.00 20,000 0
20-Dec-2023 496.00 496.00 490.00 490.00 22,200 0
19-Dec-2023 480.00 486.00 480.00 486.00 20,200 0
18-Dec-2023 488.00 488.00 488.00 488.00 20,000 0
15-Dec-2023 490.00 490.00 490.00 490.00 20,000 0
14-Dec-2023 496.00 496.00 496.00 496.00 50,100 0
13-Dec-2023 496.00 496.00 496.00 496.00 20,100 0
12-Dec-2023 496.00 496.00 496.00 496.00 20,100 0
11-Dec-2023 490.00 496.00 490.00 496.00 20,100 0
08-Dec-2023 496.00 496.00 496.00 496.00 20,000 0
07-Dec-2023 500.00 500.00 500.00 500.00 20,000 0
06-Dec-2023 500.00 500.00 500.00 500.00 20,000 0
05-Dec-2023 500.00 500.00 500.00 500.00 20,000 0
04-Dec-2023 520.00 520.00 505.00 505.00 20,100 0
01-Dec-2023 520.00 530.00 500.00 530.00 20,400 0
30-Nov-2023 500.00 520.00 500.00 520.00 20,500 0
29-Nov-2023 505.00 505.00 505.00 505.00 20,000 0
28-Nov-2023 505.00 505.00 505.00 505.00 20,400 0
27-Nov-2023 505.00 505.00 505.00 505.00 20,100 0
24-Nov-2023 505.00 505.00 505.00 505.00 20,000 0
23-Nov-2023 505.00 505.00 505.00 505.00 20,000 0
22-Nov-2023 505.00 505.00 505.00 505.00 20,000 0
21-Nov-2023 510.00 510.00 510.00 510.00 20,000 0
20-Nov-2023 510.00 510.00 510.00 510.00 0 0
17-Nov-2023 510.00 510.00 510.00 510.00 20,000 0
16-Nov-2023 520.00 520.00 520.00 520.00 0 0
15-Nov-2023 520.00 520.00 520.00 520.00 21,000 0
14-Nov-2023 520.00 520.00 520.00 520.00 20,000 0
13-Nov-2023 530.00 530.00 530.00 530.00 20,000 0
10-Nov-2023 545.00 545.00 545.00 545.00 20,000 0
09-Nov-2023 545.00 545.00 545.00 545.00 20,000 0
08-Nov-2023 530.00 530.00 530.00 530.00 0 0
07-Nov-2023 530.00 530.00 530.00 530.00 20,000 0
06-Nov-2023 500.00 500.00 500.00 500.00 20,000 0
03-Nov-2023 500.00 500.00 500.00 500.00 20,000 0
02-Nov-2023 505.00 505.00 500.00 500.00 22,300 0
01-Nov-2023 505.00 505.00 505.00 505.00 20,000 0
31-Oct-2023 520.00 520.00 510.00 510.00 20,500 0
30-Oct-2023 520.00 520.00 520.00 520.00 20,000 0
27-Oct-2023 525.00 525.00 520.00 520.00 21,500 0
26-Oct-2023 525.00 525.00 525.00 525.00 20,000 0
25-Oct-2023 530.00 530.00 530.00 530.00 20,000 0
24-Oct-2023 530.00 530.00 530.00 530.00 20,000 0
23-Oct-2023 530.00 530.00 530.00 530.00 20,000 0
20-Oct-2023 525.00 525.00 525.00 525.00 20,000 0
19-Oct-2023 530.00 530.00 530.00 530.00 20,100 0
18-Oct-2023 530.00 530.00 530.00 530.00 20,200 0
17-Oct-2023 540.00 540.00 540.00 540.00 20,000 0
16-Oct-2023 535.00 535.00 535.00 535.00 10,300 0
13-Oct-2023 535.00 535.00 535.00 535.00 10,000 0
12-Oct-2023 535.00 535.00 535.00 535.00 10,000 0
11-Oct-2023 535.00 535.00 535.00 535.00 0 0
10-Oct-2023 535.00 535.00 535.00 535.00 0 0
09-Oct-2023 535.00 535.00 535.00 535.00 10,000 0
06-Oct-2023 535.00 535.00 535.00 535.00 500 0
05-Oct-2023 535.00 535.00 535.00 535.00 60,000 0
04-Oct-2023 535.00 535.00 535.00 535.00 10,500 0
03-Oct-2023 545.00 545.00 535.00 535.00 30,200 0
02-Oct-2023 550.00 550.00 545.00 545.00 10,100 0
29-Sep-2023 580.00 580.00 580.00 580.00 200 0
27-Sep-2023 550.00 595.00 550.00 595.00 10,100 0
26-Sep-2023 595.00 595.00 595.00 595.00 30,000 0
25-Sep-2023 550.00 550.00 550.00 550.00 10,200 0
22-Sep-2023 595.00 595.00 595.00 595.00 0 0
21-Sep-2023 595.00 595.00 595.00 595.00 0 0
20-Sep-2023 595.00 595.00 595.00 595.00 100 0
19-Sep-2023 595.00 595.00 595.00 595.00 0 0
18-Sep-2023 595.00 595.00 595.00 595.00 0 0
15-Sep-2023 595.00 595.00 595.00 595.00 400 0
14-Sep-2023 600.00 600.00 595.00 595.00 10,200 0
13-Sep-2023 595.00 595.00 595.00 595.00 100 0
12-Sep-2023 590.00 590.00 590.00 590.00 300 0
11-Sep-2023 645.00 645.00 595.00 595.00 5,200 0
08-Sep-2023 645.00 645.00 645.00 645.00 100 0
07-Sep-2023 595.00 595.00 590.00 590.00 30,000 0
06-Sep-2023 650.00 650.00 650.00 650.00 30,000 0
05-Sep-2023 595.00 595.00 595.00 595.00 30,300 0
04-Sep-2023 615.00 615.00 600.00 600.00 5,100 0
01-Sep-2023 615.00 615.00 615.00 615.00 0 0
31-Aug-2023 625.00 625.00 615.00 615.00 10,100 0
30-Aug-2023 625.00 625.00 625.00 625.00 10,000 0
29-Aug-2023 630.00 630.00 630.00 630.00 20,000 0