PT Trias Sentosa Tbk (IDX:TRST)
Indonesia · Delayed Price · Currency is IDR 500.00
+10.00 (2.04%)
Aug 29, 2025, 8:58 AM WIB
PT Trias Sentosa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 478.00 | 500.00 | 478.00 | 480.00 | 480.00 | -2.04% | 28,100 |
| 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 |
| Aug 21, 2025 | 482.00 | 484.00 | 450.00 | 482.00 | 482.00 | 0.42% | 9,100 |
| Aug 20, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -2.04% | 22,200 |
| Aug 19, 2025 | 486.00 | 490.00 | 480.00 | 490.00 | 490.00 | 0.82% | 48,500 |
| Aug 15, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 70,400 |
| Aug 14, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.41% | 100 |
| Aug 13, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -0.41% | 4,900 |
| Aug 12, 2025 | 482.00 | 494.00 | 478.00 | 486.00 | 486.00 | -2.41% | 5,300 |
| Aug 11, 2025 | 494.00 | 498.00 | 474.00 | 498.00 | 498.00 | 4.18% | 22,300 |
| Aug 8, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -2.45% | 100 |
| Aug 7, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 21,500 |
| Aug 6, 2025 | 490.00 | 490.00 | 478.00 | 490.00 | 490.00 | -0.41% | 7,600 |
| Aug 5, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.40% | 1,000 |
| Aug 4, 2025 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 2.92% | 52,700 |
| Aug 1, 2025 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | -2.83% | 300 |
| Jul 31, 2025 | 494.00 | 494.00 | 478.00 | 494.00 | 494.00 | - | 3,500 |
| Jul 30, 2025 | 492.00 | 494.00 | 490.00 | 494.00 | 494.00 | - | 34,900 |
| Jul 29, 2025 | 490.00 | 500.00 | 490.00 | 494.00 | 494.00 | -1.20% | 400 |
| Jul 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 200 |
| Jul 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.63% | 50,000 |
| Jul 24, 2025 | 500.00 | 500.00 | 482.00 | 492.00 | 492.00 | -1.60% | 25,000 |
| Jul 23, 2025 | 478.00 | 500.00 | 474.00 | 500.00 | 500.00 | 2.46% | 21,600 |
| Jul 22, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Jul 21, 2025 | 492.00 | 492.00 | 476.00 | 488.00 | 488.00 | -2.40% | 2,500 |
| Jul 18, 2025 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.81% | 50,900 |
| Jul 17, 2025 | 500.00 | 500.00 | 476.00 | 496.00 | 496.00 | -0.80% | 2,400 |
| Jul 16, 2025 | 482.00 | 500.00 | 474.00 | 500.00 | 500.00 | 3.31% | 21,100 |
| Jul 15, 2025 | 492.00 | 494.00 | 474.00 | 484.00 | 484.00 | -1.63% | 7,200 |
| Jul 14, 2025 | 490.00 | 496.00 | 472.00 | 492.00 | 492.00 | 1.23% | 22,900 |
| Jul 11, 2025 | 490.00 | 496.00 | 474.00 | 486.00 | 486.00 | 1.25% | 51,800 |
| Jul 10, 2025 | 476.00 | 490.00 | 472.00 | 480.00 | 480.00 | - | 1,000 |
| Jul 9, 2025 | 488.00 | 494.00 | 474.00 | 480.00 | 480.00 | 1.27% | 1,600 |
| Jul 8, 2025 | 492.00 | 492.00 | 472.00 | 474.00 | 474.00 | -4.05% | 26,900 |
| Jul 7, 2025 | 496.00 | 496.00 | 476.00 | 494.00 | 494.00 | -0.40% | 20,700 |
| Jul 4, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 2.48% | 72,000 |
| Jul 3, 2025 | 480.00 | 484.00 | 472.00 | 484.00 | 484.00 | 0.83% | 13,400 |
| Jul 2, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Jul 1, 2025 | 478.00 | 480.00 | 472.00 | 480.00 | 480.00 | - | 2,900 |
| Jun 30, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -3.23% | 14,900 |
| Jun 26, 2025 | 480.00 | 496.00 | 480.00 | 496.00 | 496.00 | 2.90% | 100,000 |
| Jun 25, 2025 | 496.00 | 496.00 | 482.00 | 482.00 | 482.00 | 0.42% | 800 |
| Jun 24, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -0.83% | 1,900 |
| Jun 23, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -3.20% | 19,300 |
| Jun 20, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 495.00 | 3.31% | 50,000 |
| Jun 19, 2025 | 490.00 | 490.00 | 484.00 | 484.00 | 479.16 | -1.22% | 500 |
| Jun 18, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 485.10 | - | 15,400 |