PT Trias Sentosa Tbk (IDX:TRST)
Indonesia · Delayed Price · Currency is IDR 488.00
-8.00 (-1.61%)
Oct 29, 2026, 4:00 PM WIB
PT Trias Sentosa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 496.00 | 496.00 | 470.00 | 488.00 | 488.00 | -1.61% | 40,900 |
| Oct 28, 2026 | 496.00 | 496.00 | 464.00 | 496.00 | 496.00 | - | 48,200 |
| Oct 27, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | 20,000 |
| Oct 26, 2026 | 498.00 | 498.00 | 472.00 | 496.00 | 496.00 | 1.22% | 44,900 |
| Oct 23, 2026 | 498.00 | 498.00 | 470.00 | 490.00 | 490.00 | 4.26% | 33,800 |
| Oct 22, 2026 | 480.00 | 490.00 | 470.00 | 470.00 | 470.00 | -0.84% | 74,100 |
| Oct 21, 2026 | 474.00 | 474.00 | 462.00 | 474.00 | 474.00 | - | 28,700 |
| Oct 20, 2026 | 462.00 | 474.00 | 454.00 | 474.00 | 474.00 | 1.28% | 114,500 |
| Oct 19, 2026 | 470.00 | 470.00 | 448.00 | 468.00 | 468.00 | -2.50% | 92,700 |
| Oct 16, 2026 | 490.00 | 500.00 | 450.00 | 480.00 | 480.00 | -2.04% | 82,700 |
| Oct 15, 2026 | 494.00 | 498.00 | 480.00 | 490.00 | 490.00 | -0.81% | 28,500 |
| Oct 14, 2026 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | -1.20% | 28,600 |
| Oct 13, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2.46% | 49,500 |
| Oct 12, 2026 | 496.00 | 500.00 | 488.00 | 488.00 | 488.00 | -1.61% | 162,700 |
| Oct 9, 2026 | 476.00 | 498.00 | 474.00 | 496.00 | 496.00 | 4.20% | 108,900 |
| Oct 8, 2026 | 488.00 | 494.00 | 476.00 | 476.00 | 476.00 | -4.42% | 53,300 |
| Oct 7, 2026 | 494.00 | 498.00 | 476.00 | 498.00 | 498.00 | 3.75% | 28,600 |
| Oct 6, 2026 | 486.00 | 486.00 | 474.00 | 480.00 | 480.00 | -1.23% | 21,900 |
| Oct 5, 2026 | 492.00 | 492.00 | 480.00 | 486.00 | 486.00 | -1.62% | 30,700 |
| Oct 2, 2026 | 474.00 | 494.00 | 474.00 | 494.00 | 494.00 | -0.40% | 25,300 |
| Oct 1, 2026 | 472.00 | 496.00 | 472.00 | 496.00 | 496.00 | 4.64% | 20,500 |
| Sep 30, 2026 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | - | 29,600 |
| Sep 29, 2026 | 466.00 | 474.00 | 458.00 | 474.00 | 474.00 | - | 60,300 |
| Sep 28, 2026 | 470.00 | 474.00 | 460.00 | 474.00 | 474.00 | - | 28,600 |
| Sep 25, 2026 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | - | 37,800 |
| Sep 24, 2026 | 468.00 | 474.00 | 464.00 | 474.00 | 474.00 | -2.47% | 54,800 |
| Sep 23, 2026 | 468.00 | 486.00 | 468.00 | 486.00 | 486.00 | 3.85% | 25,100 |
| Sep 22, 2026 | 490.00 | 490.00 | 464.00 | 468.00 | 468.00 | -4.49% | 55,500 |
| Sep 21, 2026 | 468.00 | 490.00 | 462.00 | 490.00 | 490.00 | 3.38% | 29,100 |
| Sep 18, 2026 | 470.00 | 474.00 | 468.00 | 474.00 | 474.00 | - | 31,000 |
| Sep 17, 2026 | 470.00 | 474.00 | 458.00 | 474.00 | 474.00 | - | 25,900 |
| Sep 16, 2026 | 464.00 | 474.00 | 460.00 | 474.00 | 474.00 | 2.16% | 33,500 |
| Sep 15, 2026 | 472.00 | 474.00 | 458.00 | 464.00 | 464.00 | -1.69% | 49,500 |
| Sep 14, 2026 | 466.00 | 476.00 | 456.00 | 472.00 | 472.00 | 2.16% | 137,500 |
| Sep 11, 2026 | 464.00 | 464.00 | 456.00 | 462.00 | 462.00 | - | 65,400 |
| Sep 10, 2026 | 480.00 | 480.00 | 458.00 | 462.00 | 462.00 | -3.75% | 289,000 |
| Sep 9, 2026 | 472.00 | 480.00 | 458.00 | 480.00 | 480.00 | 3.90% | 86,300 |
| Sep 8, 2026 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 0.43% | 55,100 |
| Sep 7, 2026 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | - | 62,200 |
| Sep 4, 2026 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | - | 62,200 |
| Sep 3, 2026 | 464.00 | 464.00 | 454.00 | 460.00 | 460.00 | -0.86% | 213,600 |
| Sep 2, 2026 | 464.00 | 466.00 | 458.00 | 464.00 | 464.00 | - | 68,700 |
| Sep 1, 2026 | 462.00 | 466.00 | 460.00 | 464.00 | 464.00 | 0.43% | 55,000 |
| Aug 31, 2026 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | -0.86% | 103,400 |
| Aug 28, 2026 | 466.00 | 470.00 | 450.00 | 466.00 | 466.00 | -0.43% | 148,600 |
| Aug 27, 2026 | 456.00 | 470.00 | 456.00 | 468.00 | 468.00 | -1.27% | 74,200 |
| Aug 26, 2026 | 452.00 | 496.00 | 452.00 | 474.00 | 474.00 | 3.04% | 245,200 |
| Aug 24, 2026 | 458.00 | 468.00 | 450.00 | 460.00 | 460.00 | 0.44% | 116,200 |
| Aug 21, 2026 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | -0.43% | 42,300 |
| Aug 20, 2026 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | -0.43% | 59,600 |