Price History - TRST

Kembali ke Company
Ticker: TRST
Company: Trias Sentosa Tbk
Date Open High Low Close Volume Value
16-Mar-2023 700.00 700.00 700.00 700.00 2,500 0
15-Mar-2023 685.00 685.00 685.00 685.00 100 0
14-Mar-2023 695.00 695.00 695.00 695.00 800 0
13-Mar-2023 700.00 700.00 695.00 695.00 200 0
10-Mar-2023 700.00 700.00 700.00 700.00 2,600 0
09-Mar-2023 690.00 700.00 690.00 700.00 2,600 0
08-Mar-2023 690.00 690.00 690.00 690.00 13,000 0
07-Mar-2023 695.00 695.00 695.00 695.00 200 0
06-Mar-2023 695.00 695.00 690.00 695.00 300 0
03-Mar-2023 685.00 695.00 685.00 695.00 3,700 0
02-Mar-2023 690.00 690.00 685.00 685.00 24,200 0
01-Mar-2023 690.00 695.00 690.00 690.00 10,700 0
28-Feb-2023 695.00 695.00 695.00 695.00 3,500 0
27-Feb-2023 700.00 700.00 695.00 695.00 12,700 0
24-Feb-2023 695.00 700.00 695.00 700.00 3,600 0
23-Feb-2023 695.00 695.00 695.00 695.00 300 0
22-Feb-2023 695.00 700.00 695.00 700.00 2,800 0
21-Feb-2023 700.00 700.00 700.00 700.00 100 0
20-Feb-2023 700.00 700.00 695.00 700.00 2,900 0
17-Feb-2023 700.00 700.00 700.00 700.00 2,900 0
16-Feb-2023 700.00 700.00 700.00 700.00 2,600 0
15-Feb-2023 695.00 700.00 695.00 695.00 1,700 0
14-Feb-2023 695.00 695.00 695.00 695.00 100 0
13-Feb-2023 690.00 715.00 690.00 715.00 5,100 0
10-Feb-2023 700.00 700.00 700.00 700.00 600 0
09-Feb-2023 720.00 720.00 690.00 700.00 47,800 0
08-Feb-2023 715.00 720.00 715.00 720.00 6,200 0
07-Feb-2023 750.00 750.00 715.00 715.00 600 0
06-Feb-2023 750.00 750.00 750.00 750.00 0 0
03-Feb-2023 740.00 750.00 735.00 750.00 2,800 0
02-Feb-2023 740.00 740.00 740.00 740.00 15,500 0
01-Feb-2023 735.00 740.00 735.00 740.00 2,600 0
31-Jan-2023 740.00 740.00 740.00 740.00 2,500 0
30-Jan-2023 735.00 735.00 735.00 735.00 200 0
27-Jan-2023 735.00 740.00 705.00 740.00 2,700 0
26-Jan-2023 700.00 740.00 700.00 740.00 6,100 0
25-Jan-2023 680.00 740.00 680.00 740.00 19,600 0
24-Jan-2023 720.00 720.00 700.00 700.00 2,600 0
20-Jan-2023 680.00 680.00 680.00 680.00 1,200 0
19-Jan-2023 700.00 720.00 680.00 720.00 4,500 0
18-Jan-2023 700.00 700.00 670.00 700.00 17,400 0
17-Jan-2023 700.00 720.00 700.00 720.00 2,700 0
16-Jan-2023 715.00 720.00 700.00 720.00 3,600 0
13-Jan-2023 700.00 715.00 700.00 715.00 4,600 0
12-Jan-2023 700.00 710.00 700.00 710.00 8,000 0
11-Jan-2023 705.00 710.00 700.00 700.00 32,900 0
10-Jan-2023 715.00 715.00 705.00 705.00 400 0
09-Jan-2023 715.00 715.00 715.00 715.00 0 0
06-Jan-2023 700.00 715.00 700.00 715.00 17,400 0
05-Jan-2023 705.00 705.00 705.00 705.00 19,600 0
04-Jan-2023 735.00 735.00 735.00 735.00 2,600 0
03-Jan-2023 740.00 740.00 740.00 740.00 0 0
02-Jan-2023 740.00 740.00 740.00 740.00 2,500 0
30-Dec-2022 735.00 735.00 735.00 735.00 200 0
29-Dec-2022 740.00 740.00 740.00 740.00 0 0
28-Dec-2022 740.00 740.00 705.00 740.00 5,100 0
27-Dec-2022 740.00 740.00 740.00 740.00 3,100 0
26-Dec-2022 740.00 740.00 740.00 740.00 0 0
23-Dec-2022 740.00 740.00 740.00 740.00 5,000 0
22-Dec-2022 735.00 735.00 735.00 735.00 0 0
21-Dec-2022 735.00 735.00 735.00 735.00 3,000 0
20-Dec-2022 735.00 735.00 735.00 735.00 0 0
19-Dec-2022 730.00 735.00 730.00 735.00 1,800 0
16-Dec-2022 710.00 720.00 710.00 720.00 11,700 0
15-Dec-2022 710.00 710.00 710.00 710.00 2,800 0
14-Dec-2022 710.00 710.00 710.00 710.00 3,000 0
13-Dec-2022 705.00 720.00 705.00 720.00 9,400 0
12-Dec-2022 710.00 710.00 705.00 705.00 400 0
09-Dec-2022 730.00 730.00 730.00 730.00 5,000 0
08-Dec-2022 730.00 730.00 730.00 730.00 0 0
07-Dec-2022 730.00 730.00 730.00 730.00 3,000 0
06-Dec-2022 720.00 720.00 720.00 720.00 10,000 0
05-Dec-2022 725.00 730.00 715.00 730.00 4,700 0
02-Dec-2022 720.00 720.00 710.00 710.00 2,900 0
01-Dec-2022 695.00 720.00 690.00 720.00 20,400 0
30-Nov-2022 720.00 730.00 690.00 690.00 16,000 0
29-Nov-2022 715.00 740.00 710.00 740.00 24,500 0
28-Nov-2022 715.00 715.00 715.00 715.00 2,000 0
25-Nov-2022 740.00 740.00 740.00 740.00 0 0
24-Nov-2022 740.00 740.00 740.00 740.00 0 0
23-Nov-2022 740.00 740.00 740.00 740.00 5,000 0
22-Nov-2022 740.00 740.00 740.00 740.00 0 0
21-Nov-2022 740.00 740.00 740.00 740.00 6,000 0
18-Nov-2022 740.00 740.00 740.00 740.00 5,100 0
17-Nov-2022 740.00 740.00 740.00 740.00 0 0
16-Nov-2022 735.00 740.00 720.00 740.00 5,400 0
15-Nov-2022 710.00 730.00 710.00 730.00 8,300 0
14-Nov-2022 710.00 730.00 710.00 710.00 3,600 0
11-Nov-2022 705.00 730.00 705.00 730.00 11,800 0
10-Nov-2022 725.00 740.00 710.00 740.00 7,000 0
09-Nov-2022 730.00 730.00 710.00 725.00 4,000 0
08-Nov-2022 725.00 730.00 725.00 730.00 800 0
07-Nov-2022 740.00 740.00 730.00 730.00 4,700 0
04-Nov-2022 740.00 740.00 740.00 740.00 10,000 0
03-Nov-2022 720.00 720.00 720.00 720.00 1,300 0
02-Nov-2022 705.00 720.00 705.00 720.00 11,100 0
01-Nov-2022 745.00 745.00 705.00 705.00 1,200 0
31-Oct-2022 745.00 745.00 745.00 745.00 5,000 0
28-Oct-2022 740.00 740.00 740.00 740.00 0 0
27-Oct-2022 740.00 740.00 740.00 740.00 5,000 0