Price History - TRST

Kembali ke Company
Ticker: TRST
Company: Trias Sentosa Tbk
Date Open High Low Close Volume Value
28-Aug-2023 670.00 670.00 670.00 670.00 11,000 0
25-Aug-2023 670.00 670.00 670.00 670.00 30,200 0
24-Aug-2023 670.00 670.00 670.00 670.00 30,000 0
23-Aug-2023 650.00 650.00 650.00 650.00 20,000 0
22-Aug-2023 665.00 665.00 665.00 665.00 30,000 0
21-Aug-2023 645.00 645.00 645.00 645.00 0 0
18-Aug-2023 645.00 645.00 645.00 645.00 100 0
16-Aug-2023 655.00 665.00 655.00 665.00 90,100 0
15-Aug-2023 660.00 660.00 660.00 660.00 30,000 0
14-Aug-2023 670.00 670.00 670.00 670.00 30,100 0
11-Aug-2023 670.00 670.00 670.00 670.00 45,000 0
10-Aug-2023 670.00 670.00 670.00 670.00 0 0
09-Aug-2023 670.00 670.00 670.00 670.00 20,000 0
08-Aug-2023 665.00 665.00 665.00 665.00 0 0
07-Aug-2023 665.00 665.00 665.00 665.00 30,000 0
04-Aug-2023 675.00 675.00 670.00 670.00 20,500 0
03-Aug-2023 670.00 670.00 670.00 670.00 30,000 0
02-Aug-2023 670.00 670.00 670.00 670.00 30,000 0
01-Aug-2023 670.00 670.00 670.00 670.00 30,000 0
31-Jul-2023 680.00 680.00 680.00 680.00 10,000 0
28-Jul-2023 675.00 675.00 675.00 675.00 100 0
27-Jul-2023 675.00 675.00 675.00 675.00 10,000 0
26-Jul-2023 680.00 680.00 680.00 680.00 0 0
25-Jul-2023 680.00 680.00 680.00 680.00 10,000 0
24-Jul-2023 680.00 680.00 680.00 680.00 0 0
21-Jul-2023 680.00 680.00 680.00 680.00 22,500 0
20-Jul-2023 680.00 680.00 680.00 680.00 20,600 0
18-Jul-2023 680.00 680.00 680.00 680.00 9,000 0
17-Jul-2023 675.00 680.00 675.00 680.00 35,000 0
14-Jul-2023 670.00 670.00 670.00 670.00 20,000 0
13-Jul-2023 670.00 670.00 670.00 670.00 20,000 0
12-Jul-2023 680.00 680.00 680.00 680.00 10,000 0
11-Jul-2023 680.00 680.00 680.00 680.00 10,100 0
10-Jul-2023 670.00 680.00 670.00 680.00 10,100 0
07-Jul-2023 670.00 670.00 670.00 670.00 20,000 0
06-Jul-2023 680.00 680.00 680.00 680.00 10,200 0
05-Jul-2023 670.00 680.00 670.00 680.00 10,100 0
04-Jul-2023 670.00 670.00 670.00 670.00 20,000 0
03-Jul-2023 680.00 680.00 680.00 680.00 10,100 0
27-Jun-2023 670.00 670.00 670.00 670.00 0 0
26-Jun-2023 670.00 670.00 670.00 670.00 20,000 0
23-Jun-2023 680.00 680.00 680.00 680.00 4,600 0
22-Jun-2023 680.00 680.00 680.00 680.00 200 0
21-Jun-2023 660.00 660.00 660.00 660.00 10,000 0
20-Jun-2023 650.00 650.00 650.00 650.00 10,000 0
19-Jun-2023 650.00 650.00 650.00 650.00 10,000 0
16-Jun-2023 650.00 650.00 650.00 650.00 10,100 0
15-Jun-2023 650.00 650.00 650.00 650.00 10,000 0
14-Jun-2023 640.00 640.00 640.00 640.00 10,000 0
13-Jun-2023 615.00 640.00 615.00 640.00 10,100 0
12-Jun-2023 635.00 635.00 635.00 635.00 0 0
09-Jun-2023 640.00 640.00 635.00 635.00 11,000 0
08-Jun-2023 630.00 640.00 630.00 640.00 10,300 0
07-Jun-2023 605.00 640.00 595.00 640.00 21,000 0
06-Jun-2023 650.00 650.00 590.00 650.00 3,800 0
05-Jun-2023 655.00 655.00 655.00 655.00 5,100 0
31-May-2023 650.00 650.00 645.00 650.00 79,400 0
30-May-2023 650.00 650.00 650.00 650.00 10,000 0
29-May-2023 675.00 675.00 670.00 675.00 5,200 0
26-May-2023 660.00 660.00 660.00 660.00 100 0
25-May-2023 675.00 675.00 675.00 675.00 5,000 0
24-May-2023 645.00 675.00 645.00 675.00 5,300 0
23-May-2023 690.00 690.00 690.00 690.00 0 0
22-May-2023 690.00 690.00 690.00 690.00 5,100 0
19-May-2023 700.00 700.00 700.00 700.00 200 0
17-May-2023 680.00 680.00 680.00 680.00 0 0
16-May-2023 680.00 680.00 680.00 680.00 5,000 0
15-May-2023 680.00 680.00 680.00 680.00 5,200 0
12-May-2023 680.00 680.00 680.00 680.00 5,000 0
11-May-2023 680.00 680.00 680.00 680.00 5,000 0
10-May-2023 680.00 680.00 680.00 680.00 5,000 0
09-May-2023 680.00 680.00 680.00 680.00 300 0
08-May-2023 685.00 685.00 685.00 685.00 10,000 0
05-May-2023 685.00 685.00 685.00 685.00 5,000 0
04-May-2023 685.00 685.00 685.00 685.00 5,100 0
03-May-2023 685.00 685.00 685.00 685.00 300 0
02-May-2023 690.00 690.00 690.00 690.00 300 0
28-Apr-2023 690.00 690.00 690.00 690.00 15,500 0
27-Apr-2023 680.00 680.00 680.00 680.00 10,300 0
26-Apr-2023 655.00 680.00 655.00 680.00 3,500 0
18-Apr-2023 680.00 680.00 680.00 680.00 2,600 0
17-Apr-2023 680.00 680.00 680.00 680.00 3,000 0
14-Apr-2023 680.00 680.00 680.00 680.00 100 0
13-Apr-2023 680.00 680.00 680.00 680.00 100 0
12-Apr-2023 665.00 685.00 665.00 685.00 2,600 0
11-Apr-2023 685.00 685.00 675.00 685.00 15,400 0
10-Apr-2023 685.00 685.00 685.00 685.00 900 0
06-Apr-2023 680.00 685.00 680.00 685.00 6,300 0
05-Apr-2023 680.00 680.00 680.00 680.00 6,600 0
04-Apr-2023 680.00 685.00 680.00 685.00 3,100 0
03-Apr-2023 685.00 685.00 680.00 685.00 3,100 0
31-Mar-2023 685.00 685.00 685.00 685.00 100 0
30-Mar-2023 680.00 685.00 670.00 685.00 27,100 0
29-Mar-2023 685.00 685.00 685.00 685.00 15,700 0
28-Mar-2023 685.00 685.00 685.00 685.00 300 0
27-Mar-2023 690.00 700.00 690.00 700.00 300 0
24-Mar-2023 690.00 690.00 690.00 690.00 100 0
21-Mar-2023 700.00 700.00 700.00 700.00 2,600 0
20-Mar-2023 700.00 700.00 700.00 700.00 0 0
17-Mar-2023 700.00 700.00 700.00 700.00 2,500 0