PT Trias Sentosa Tbk (IDX:TRST)
Indonesia · Delayed Price · Currency is IDR 458.00
-4.00 (-0.87%)
Jul 31, 2026, 4:14 PM WIB
PT Trias Sentosa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 458.00 | 462.00 | 454.00 | 454.00 | 454.00 | -2.16% | 21,100 |
| Jul 29, 2026 | 460.00 | 470.00 | 460.00 | 464.00 | 464.00 | -0.85% | 45,300 |
| Jul 28, 2026 | 460.00 | 468.00 | 460.00 | 468.00 | 468.00 | -0.43% | 48,000 |
| Jul 27, 2026 | 472.00 | 472.00 | 460.00 | 470.00 | 470.00 | -0.84% | 131,200 |
| Jul 24, 2026 | 456.00 | 474.00 | 450.00 | 474.00 | 474.00 | - | 125,300 |
| Jul 23, 2026 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | -0.42% | 25,300 |
| Jul 22, 2026 | 478.00 | 478.00 | 468.00 | 476.00 | 476.00 | -0.42% | 33,400 |
| Jul 21, 2026 | 478.00 | 478.00 | 446.00 | 478.00 | 478.00 | -1.65% | 38,200 |
| Jul 20, 2026 | 486.00 | 486.00 | 478.00 | 486.00 | 486.00 | 0.41% | 25,300 |
| Jul 17, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | 15,100 |
| Jul 16, 2026 | 484.00 | 484.00 | 478.00 | 484.00 | 484.00 | -0.41% | 17,900 |
| Jul 15, 2026 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 1.25% | 16,800 |
| Jul 14, 2026 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | -1.23% | 16,000 |
| Jul 13, 2026 | 474.00 | 486.00 | 474.00 | 486.00 | 486.00 | - | 18,200 |
| Jul 10, 2026 | 480.00 | 486.00 | 472.00 | 486.00 | 486.00 | 0.83% | 16,000 |
| Jul 9, 2026 | 466.00 | 482.00 | 466.00 | 482.00 | 482.00 | 1.47% | 20,000 |
| Jul 8, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 475.00 | -0.41% | 16,500 |
| Jul 7, 2026 | 486.00 | 486.00 | 476.00 | 482.00 | 476.98 | 0.84% | 45,800 |
| Jul 6, 2026 | 480.00 | 480.00 | 470.00 | 478.00 | 473.02 | -0.42% | 36,600 |
| Jul 3, 2026 | 480.00 | 480.00 | 462.00 | 480.00 | 475.00 | 0.42% | 29,000 |
| Jul 2, 2026 | 476.00 | 480.00 | 466.00 | 478.00 | 473.02 | -1.65% | 30,300 |
| Jul 1, 2026 | 460.00 | 486.00 | 460.00 | 486.00 | 480.94 | 3.85% | 15,100 |
| Jun 30, 2026 | 470.00 | 470.00 | 458.00 | 468.00 | 463.13 | -0.43% | 16,400 |
| Jun 29, 2026 | 470.00 | 486.00 | 470.00 | 470.00 | 465.10 | -2.08% | 101,100 |
| Jun 26, 2026 | 472.00 | 480.00 | 460.00 | 480.00 | 475.00 | - | 25,400 |
| Jun 25, 2026 | 470.00 | 480.00 | 468.00 | 480.00 | 475.00 | 0.42% | 23,500 |
| Jun 24, 2026 | 472.00 | 478.00 | 462.00 | 478.00 | 473.02 | -0.42% | 20,200 |
| Jun 23, 2026 | 466.00 | 480.00 | 456.00 | 480.00 | 475.00 | 0.84% | 19,200 |
| Jun 22, 2026 | 472.00 | 476.00 | 452.00 | 476.00 | 471.04 | 0.85% | 17,400 |
| Jun 19, 2026 | 454.00 | 472.00 | 452.00 | 472.00 | 467.08 | 0.43% | 19,800 |
| Jun 18, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 465.10 | -0.84% | 16,300 |
| Jun 17, 2026 | 470.00 | 480.00 | 454.00 | 474.00 | 469.06 | -1.25% | 47,400 |
| Jun 15, 2026 | 490.00 | 490.00 | 460.00 | 480.00 | 475.00 | -2.04% | 85,200 |
| Jun 12, 2026 | 490.00 | 490.00 | 470.00 | 490.00 | 484.90 | 2.08% | 44,200 |
| Jun 11, 2026 | 478.00 | 480.00 | 460.00 | 480.00 | 475.00 | 0.42% | 22,400 |
| Jun 10, 2026 | 480.00 | 480.00 | 454.00 | 478.00 | 473.02 | -0.42% | 6,174,900 |
| Jun 9, 2026 | 440.00 | 480.00 | 430.00 | 480.00 | 475.00 | 6.67% | 13,800 |
| Jun 8, 2026 | 430.00 | 450.00 | 426.00 | 450.00 | 445.31 | 2.27% | 18,300 |
| Jun 5, 2026 | 428.00 | 440.00 | 408.00 | 440.00 | 435.42 | 2.80% | 25,500 |
| Jun 4, 2026 | 420.00 | 430.00 | 400.00 | 428.00 | 423.54 | -0.93% | 29,200 |
| Jun 3, 2026 | 462.00 | 462.00 | 410.00 | 432.00 | 427.50 | -6.49% | 62,800 |
| Jun 2, 2026 | 452.00 | 462.00 | 442.00 | 462.00 | 457.19 | 0.87% | 34,600 |
| May 29, 2026 | 462.00 | 462.00 | 446.00 | 458.00 | 453.23 | -0.43% | 23,200 |
| May 26, 2026 | 470.00 | 474.00 | 452.00 | 460.00 | 455.21 | -2.13% | 18,500 |
| May 25, 2026 | 460.00 | 478.00 | 448.00 | 470.00 | 465.10 | 4.44% | 9,400 |
| May 22, 2026 | 426.00 | 450.00 | 424.00 | 450.00 | 445.31 | 5.63% | 31,300 |
| May 21, 2026 | 444.00 | 450.00 | 420.00 | 426.00 | 421.56 | -5.75% | 53,700 |
| May 20, 2026 | 460.00 | 460.00 | 440.00 | 452.00 | 447.29 | -1.74% | 45,000 |
| May 19, 2026 | 466.00 | 466.00 | 444.00 | 460.00 | 455.21 | -1.29% | 14,200 |
| May 18, 2026 | 466.00 | 472.00 | 454.00 | 466.00 | 461.15 | -1.27% | 54,600 |