PT Trias Sentosa Tbk (IDX:TRST)
Indonesia · Delayed Price · Currency is IDR 468.00
+4.00 (0.86%)
May 7, 2026, 4:00 PM WIB
PT Trias Sentosa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 466.00 | 474.00 | 464.00 | 468.00 | 468.00 | 0.86% | 26,400 |
| May 6, 2026 | 490.00 | 490.00 | 456.00 | 464.00 | 464.00 | -5.69% | 155,400 |
| May 5, 2026 | 480.00 | 498.00 | 462.00 | 492.00 | 492.00 | 2.50% | 103,100 |
| May 4, 2026 | 484.00 | 490.00 | 470.00 | 480.00 | 480.00 | - | 60,000 |
| Apr 30, 2026 | 480.00 | 480.00 | 458.00 | 480.00 | 480.00 | - | 17,700 |
| Apr 29, 2026 | 490.00 | 490.00 | 458.00 | 480.00 | 480.00 | 0.42% | 16,300 |
| Apr 28, 2026 | 472.00 | 478.00 | 460.00 | 478.00 | 478.00 | 1.70% | 10,500 |
| Apr 27, 2026 | 468.00 | 470.00 | 456.00 | 470.00 | 470.00 | 0.43% | 13,400 |
| Apr 24, 2026 | 468.00 | 476.00 | 452.00 | 468.00 | 468.00 | -2.09% | 43,600 |
| Apr 23, 2026 | 478.00 | 478.00 | 468.00 | 478.00 | 478.00 | - | 19,400 |
| Apr 22, 2026 | 474.00 | 480.00 | 464.00 | 478.00 | 478.00 | 0.84% | 74,300 |
| Apr 21, 2026 | 472.00 | 474.00 | 452.00 | 474.00 | 474.00 | - | 37,800 |
| Apr 20, 2026 | 476.00 | 476.00 | 462.00 | 474.00 | 474.00 | - | 28,500 |
| Apr 17, 2026 | 474.00 | 474.00 | 458.00 | 474.00 | 474.00 | - | 16,700 |
| Apr 16, 2026 | 472.00 | 474.00 | 462.00 | 474.00 | 474.00 | 0.85% | 14,900 |
| Apr 15, 2026 | 474.00 | 476.00 | 460.00 | 470.00 | 470.00 | -0.84% | 29,300 |
| Apr 14, 2026 | 470.00 | 484.00 | 460.00 | 474.00 | 474.00 | -2.07% | 57,000 |
| Apr 13, 2026 | 476.00 | 488.00 | 450.00 | 484.00 | 484.00 | 2.54% | 32,500 |
| Apr 10, 2026 | 452.00 | 472.00 | 452.00 | 472.00 | 472.00 | 0.85% | 6,100 |
| Apr 9, 2026 | 468.00 | 468.00 | 456.00 | 468.00 | 468.00 | - | 3,900 |
| Apr 8, 2026 | 446.00 | 470.00 | 446.00 | 468.00 | 468.00 | 0.86% | 8,300 |
| Apr 7, 2026 | 466.00 | 466.00 | 442.00 | 464.00 | 464.00 | -0.43% | 14,900 |
| Apr 6, 2026 | 466.00 | 466.00 | 446.00 | 466.00 | 466.00 | 1.75% | 9,500 |
| Apr 2, 2026 | 466.00 | 466.00 | 458.00 | 458.00 | 458.00 | -0.43% | 2,100 |
| Apr 1, 2026 | 448.00 | 460.00 | 448.00 | 460.00 | 460.00 | - | 10,300 |
| Mar 31, 2026 | 452.00 | 460.00 | 452.00 | 460.00 | 460.00 | - | 700 |
| Mar 30, 2026 | 444.00 | 460.00 | 444.00 | 460.00 | 460.00 | - | 12,300 |
| Mar 27, 2026 | 442.00 | 460.00 | 442.00 | 460.00 | 460.00 | - | 9,300 |
| Mar 26, 2026 | 464.00 | 464.00 | 450.00 | 460.00 | 460.00 | -0.86% | 40,300 |
| Mar 25, 2026 | 446.00 | 464.00 | 446.00 | 464.00 | 464.00 | -0.43% | 10,700 |
| Mar 17, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 3.10% | 10,000 |
| Mar 16, 2026 | 454.00 | 454.00 | 430.00 | 452.00 | 452.00 | -0.44% | 16,300 |
| Mar 13, 2026 | 460.00 | 460.00 | 440.00 | 454.00 | 454.00 | -1.30% | 26,800 |
| Mar 12, 2026 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | - | 21,500 |
| Mar 11, 2026 | 448.00 | 460.00 | 448.00 | 460.00 | 460.00 | 2.22% | 5,000 |
| Mar 10, 2026 | 440.00 | 450.00 | 430.00 | 450.00 | 450.00 | 2.27% | 25,900 |
| Mar 9, 2026 | 442.00 | 442.00 | 420.00 | 440.00 | 440.00 | -0.45% | 16,900 |
| Mar 6, 2026 | 460.00 | 460.00 | 442.00 | 442.00 | 442.00 | -3.91% | 500 |
| Mar 5, 2026 | 452.00 | 460.00 | 452.00 | 460.00 | 460.00 | 2.22% | 1,400 |
| Mar 4, 2026 | 452.00 | 452.00 | 436.00 | 450.00 | 450.00 | -1.32% | 28,700 |
| Mar 3, 2026 | 444.00 | 456.00 | 434.00 | 456.00 | 456.00 | -0.44% | 20,100 |
| Mar 2, 2026 | 402.00 | 458.00 | 402.00 | 458.00 | 458.00 | -1.72% | 30,700 |
| Feb 27, 2026 | 460.00 | 466.00 | 452.00 | 466.00 | 466.00 | -1.27% | 26,400 |
| Feb 26, 2026 | 466.00 | 472.00 | 456.00 | 472.00 | 472.00 | -1.67% | 18,300 |
| Feb 25, 2026 | 460.00 | 480.00 | 456.00 | 480.00 | 480.00 | 2.13% | 14,300 |
| Feb 24, 2026 | 454.00 | 470.00 | 454.00 | 470.00 | 470.00 | 0.43% | 21,000 |
| Feb 23, 2026 | 470.00 | 470.00 | 462.00 | 468.00 | 468.00 | 1.30% | 17,600 |
| Feb 20, 2026 | 462.00 | 462.00 | 452.00 | 462.00 | 462.00 | -0.43% | 14,000 |
| Feb 19, 2026 | 466.00 | 466.00 | 446.00 | 464.00 | 464.00 | - | 24,000 |
| Feb 18, 2026 | 452.00 | 464.00 | 452.00 | 464.00 | 464.00 | -1.28% | 34,300 |