PT Trias Sentosa Tbk (IDX:TRST)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
492.00
-2.00 (-0.40%)
Aug 5, 2025, 11:14 AM WIB

Nordstrom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025492.00492.00492.00492.00492.00-0.40%1,000
Aug 4, 2025490.00494.00490.00494.00494.002.92%52,700
Aug 1, 2025494.00494.00480.00480.00480.00-2.83%300
Jul 31, 2025494.00494.00478.00494.00494.00-3,500
Jul 30, 2025492.00494.00490.00494.00494.00-34,900
Jul 29, 2025490.00500.00490.00494.00494.00-1.20%400
Jul 28, 2025500.00500.00500.00500.00500.00-200
Jul 25, 2025500.00500.00500.00500.00500.001.63%50,000
Jul 24, 2025500.00500.00482.00492.00492.00-1.60%25,000
Jul 23, 2025478.00500.00474.00500.00500.002.46%21,600
Jul 22, 2025488.00488.00488.00488.00488.00--
Jul 21, 2025492.00492.00476.00488.00488.00-2.40%2,500
Jul 18, 2025492.00500.00490.00500.00500.000.81%50,900
Jul 17, 2025500.00500.00476.00496.00496.00-0.80%2,400
Jul 16, 2025482.00500.00474.00500.00500.003.31%21,100
Jul 15, 2025492.00494.00474.00484.00484.00-1.63%7,200
Jul 14, 2025490.00496.00472.00492.00492.001.23%22,900
Jul 11, 2025490.00496.00474.00486.00486.001.25%51,800
Jul 10, 2025476.00490.00472.00480.00480.00-1,000
Jul 9, 2025488.00494.00474.00480.00480.001.27%1,600
Jul 8, 2025492.00492.00472.00474.00474.00-4.05%26,900
Jul 7, 2025496.00496.00476.00494.00494.00-0.40%20,700
Jul 4, 2025496.00496.00496.00496.00496.002.48%72,000
Jul 3, 2025480.00484.00472.00484.00484.000.83%13,400
Jul 2, 2025480.00480.00480.00480.00480.00--
Jul 1, 2025478.00480.00472.00480.00480.00-2,900
Jun 30, 2025480.00480.00480.00480.00480.00-3.23%14,900
Jun 26, 2025480.00496.00480.00496.00496.002.90%100,000
Jun 25, 2025496.00496.00482.00482.00482.000.42%800
Jun 24, 2025480.00480.00480.00480.00480.00-0.83%1,900
Jun 23, 2025484.00484.00484.00484.00484.00-3.20%19,300
Jun 20, 2025500.00500.00500.00500.00495.003.31%50,000
Jun 19, 2025490.00490.00484.00484.00479.16-1.22%500
Jun 18, 2025490.00490.00490.00490.00485.10-15,400
Jun 17, 2025490.00490.00490.00490.00485.10-100
Jun 16, 2025490.00490.00490.00490.00485.10-0.41%500
Jun 13, 2025492.00492.00492.00492.00487.081.23%30,000
Jun 12, 2025486.00486.00482.00486.00481.14-20,500
Jun 11, 2025486.00486.00486.00486.00481.140.41%10,000
Jun 10, 2025484.00484.00484.00484.00479.16-1.22%100
Jun 5, 2025488.00490.00482.00490.00485.10-0.41%10,200
Jun 4, 2025488.00492.00488.00492.00487.08-24,700
Jun 3, 2025492.00492.00492.00492.00487.08-17,100
Jun 2, 2025500.00500.00492.00492.00487.08-1.60%33,800
May 28, 2025486.00500.00486.00500.00495.004.60%70,300
May 27, 2025478.00478.00478.00478.00473.22-1.24%600
May 26, 2025484.00484.00484.00484.00479.16-3.20%600
May 23, 2025498.00500.00482.00500.00495.00-40,300
May 22, 2025498.00500.00482.00500.00495.002.04%15,400
May 21, 2025490.00490.00490.00490.00485.102.51%5,900