PT Trias Sentosa Tbk (IDX:TRST)
Indonesia · Delayed Price · Currency is IDR 476.00
+2.00 (0.42%)
Sep 29, 2025, 3:17 PM WIB
PT Trias Sentosa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 478.00 | 478.00 | 476.00 | 476.00 | 476.00 | -2.06% | 17,700 |
| 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 |
| 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 |