PT Trias Sentosa Tbk (IDX:TRST)
Indonesia · Delayed Price · Currency is IDR 464.00
-12.00 (-2.52%)
Oct 31, 2025, 3:39 PM WIB
PT Trias Sentosa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 476.00 | 478.00 | 460.00 | 472.00 | 472.00 | -0.84% | 22,700 |
| Oct 30, 2025 | 480.00 | 484.00 | 434.00 | 476.00 | 476.00 | -1.65% | 270,600 |
| Oct 29, 2025 | 482.00 | 484.00 | 468.00 | 484.00 | 484.00 | - | 37,200 |
| Oct 28, 2025 | 478.00 | 486.00 | 468.00 | 484.00 | 484.00 | 1.26% | 143,400 |
| Oct 27, 2025 | 482.00 | 484.00 | 460.00 | 478.00 | 478.00 | -0.83% | 53,700 |
| Oct 24, 2025 | 484.00 | 486.00 | 464.00 | 482.00 | 482.00 | -0.41% | 56,800 |
| Oct 23, 2025 | 480.00 | 484.00 | 480.00 | 484.00 | 484.00 | 0.83% | 28,800 |
| Oct 22, 2025 | 484.00 | 486.00 | 460.00 | 480.00 | 480.00 | -0.83% | 110,300 |
| Oct 21, 2025 | 482.00 | 484.00 | 474.00 | 484.00 | 484.00 | 0.41% | 23,300 |
| Oct 20, 2025 | 484.00 | 484.00 | 470.00 | 482.00 | 482.00 | -0.41% | 44,700 |
| Oct 17, 2025 | 470.00 | 484.00 | 466.00 | 484.00 | 484.00 | - | 31,900 |
| Oct 16, 2025 | 484.00 | 484.00 | 456.00 | 484.00 | 484.00 | - | 34,900 |
| Oct 15, 2025 | 474.00 | 484.00 | 466.00 | 484.00 | 484.00 | -0.41% | 16,200 |
| Oct 14, 2025 | 488.00 | 488.00 | 484.00 | 486.00 | 486.00 | - | 25,700 |
| Oct 13, 2025 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | -0.41% | 21,400 |
| Oct 10, 2025 | 470.00 | 488.00 | 470.00 | 488.00 | 488.00 | 3.39% | 45,700 |
| Oct 9, 2025 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | 0.43% | 22,700 |
| Oct 8, 2025 | 474.00 | 474.00 | 468.00 | 470.00 | 470.00 | -0.84% | 20,000 |
| Oct 7, 2025 | 488.00 | 488.00 | 472.00 | 474.00 | 474.00 | -2.87% | 41,700 |
| Oct 6, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | 16,400 |
| Oct 3, 2025 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | - | 42,200 |
| Oct 2, 2025 | 484.00 | 488.00 | 484.00 | 488.00 | 488.00 | - | 15,200 |
| Oct 1, 2025 | 484.00 | 488.00 | 480.00 | 488.00 | 488.00 | 0.83% | 30,100 |
| Sep 30, 2025 | 460.00 | 484.00 | 460.00 | 484.00 | 484.00 | - | 29,100 |
| Sep 29, 2025 | 486.00 | 486.00 | 476.00 | 484.00 | 484.00 | 1.68% | 23,600 |
| Sep 26, 2025 | 478.00 | 478.00 | 476.00 | 476.00 | 476.00 | -2.06% | 66,400 |
| Sep 25, 2025 | 486.00 | 486.00 | 482.00 | 486.00 | 486.00 | - | 22,200 |
| Sep 24, 2025 | 488.00 | 488.00 | 480.00 | 486.00 | 486.00 | -0.41% | 13,700 |
| Sep 23, 2025 | 476.00 | 488.00 | 476.00 | 488.00 | 488.00 | - | 99,300 |
| Sep 22, 2025 | 490.00 | 496.00 | 480.00 | 488.00 | 488.00 | -2.40% | 99,300 |
| Sep 19, 2025 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 4.17% | 40,100 |
| Sep 18, 2025 | 490.00 | 492.00 | 478.00 | 480.00 | 480.00 | -2.44% | 34,400 |
| Sep 17, 2025 | 492.00 | 492.00 | 474.00 | 492.00 | 492.00 | - | 23,000 |
| Sep 16, 2025 | 480.00 | 492.00 | 474.00 | 492.00 | 492.00 | - | 38,200 |
| Sep 15, 2025 | 492.00 | 492.00 | 470.00 | 492.00 | 492.00 | 0.41% | 29,200 |
| Sep 12, 2025 | 492.00 | 492.00 | 474.00 | 490.00 | 490.00 | -0.41% | 37,700 |
| Sep 11, 2025 | 480.00 | 492.00 | 466.00 | 492.00 | 492.00 | -1.60% | 52,700 |
| Sep 10, 2025 | 498.00 | 500.00 | 450.00 | 500.00 | 500.00 | 0.81% | 90,800 |
| Sep 9, 2025 | 496.00 | 500.00 | 496.00 | 496.00 | 496.00 | - | 90,800 |
| Sep 8, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | 2,200 |
| Sep 4, 2025 | 490.00 | 496.00 | 480.00 | 496.00 | 496.00 | -0.80% | 33,800 |
| Sep 3, 2025 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 49,700 |
| Sep 2, 2025 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | - | 36,400 |
| Sep 1, 2025 | 480.00 | 500.00 | 478.00 | 500.00 | 500.00 | - | 22,800 |
| Aug 29, 2025 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | - | 54,400 |
| Aug 28, 2025 | 478.00 | 500.00 | 478.00 | 500.00 | 500.00 | 2.04% | 47,600 |
| Aug 27, 2025 | 500.00 | 500.00 | 474.00 | 490.00 | 490.00 | -2.00% | 4,400 |
| Aug 26, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 22,400 |
| Aug 25, 2025 | 496.00 | 500.00 | 486.00 | 500.00 | 500.00 | - | 111,000 |
| Aug 22, 2025 | 474.00 | 500.00 | 474.00 | 500.00 | 500.00 | 3.73% | 50,500 |