Price History - TRST

Kembali ke Company
Ticker: TRST
Company: Trias Sentosa Tbk
Date Open High Low Close Volume Value
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
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