PT Trias Sentosa Tbk (IDX:TRST)
Indonesia · Delayed Price · Currency is IDR 454.00
+2.00 (0.44%)
Nov 21, 2025, 10:50 AM WIB
PT Trias Sentosa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 456.00 | 458.00 | 448.00 | 448.00 | - | -2.61% | 15,500 |
| Nov 19, 2025 | 460.00 | 460.00 | 422.00 | 460.00 | 460.00 | - | 139,000 |
| Nov 18, 2025 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | -1.71% | 30,800 |
| Nov 17, 2025 | 480.00 | 484.00 | 440.00 | 468.00 | 468.00 | -2.50% | 302,500 |
| Nov 14, 2025 | 484.00 | 484.00 | 468.00 | 480.00 | 480.00 | -0.83% | 26,600 |
| Nov 13, 2025 | 478.00 | 484.00 | 470.00 | 484.00 | 484.00 | 0.83% | 30,400 |
| Nov 12, 2025 | 470.00 | 484.00 | 466.00 | 480.00 | 480.00 | 1.69% | 71,300 |
| Nov 11, 2025 | 478.00 | 478.00 | 468.00 | 472.00 | 472.00 | -1.26% | 74,800 |
| Nov 10, 2025 | 470.00 | 486.00 | 462.00 | 478.00 | 478.00 | -0.42% | 324,900 |
| Nov 7, 2025 | 476.00 | 480.00 | 470.00 | 480.00 | 480.00 | 0.84% | 22,800 |
| Nov 6, 2025 | 482.00 | 482.00 | 466.00 | 476.00 | 476.00 | -1.65% | 38,800 |
| Nov 5, 2025 | 478.00 | 484.00 | 462.00 | 484.00 | 484.00 | 1.68% | 24,400 |
| Nov 4, 2025 | 476.00 | 484.00 | 472.00 | 476.00 | 476.00 | -1.24% | 23,800 |
| Nov 3, 2025 | 472.00 | 484.00 | 468.00 | 482.00 | 482.00 | 0.84% | 25,600 |
| Oct 31, 2025 | 476.00 | 478.00 | 460.00 | 478.00 | 478.00 | 0.42% | 44,100 |
| 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% | 106,000 |
| 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% | 24,700 |
| 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 | - | 20,500 |
| 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 |