Price History - TRST

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