TRST.JK - PT Trias Sentosa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019376.00400.00376.00400.00400.00200
Apr 24, 2019370.00370.00370.00370.00370.0066,400
Apr 23, 2019400.00400.00400.00400.00400.00100
Apr 22, 2019410.00410.00410.00410.00410.00-
Apr 19, 2019410.00410.00410.00410.00410.00-
Apr 18, 2019410.00410.00410.00410.00410.00-
Apr 17, 2019410.00410.00410.00410.00410.00-
Apr 16, 2019410.00410.00410.00410.00410.00-
Apr 15, 2019410.00410.00410.00410.00410.00-
Apr 12, 2019410.00410.00410.00410.00410.00-
Apr 11, 2019410.00410.00410.00410.00410.00100
Apr 10, 2019400.00410.00400.00410.00410.00600
Apr 09, 2019410.00410.00410.00410.00410.00-
Apr 08, 2019410.00410.00410.00410.00410.00500
Apr 05, 2019400.00400.00400.00400.00400.00-
Apr 04, 2019400.00400.00400.00400.00400.0025,000
Apr 03, 2019400.00400.00400.00400.00400.00-
Apr 02, 2019400.00400.00400.00400.00400.00-
Apr 01, 2019400.00400.00400.00400.00400.00-
Mar 29, 2019400.00400.00400.00400.00400.00-
Mar 28, 2019400.00400.00398.00400.00400.001,024,500
Mar 27, 2019400.00400.00400.00400.00400.00-
Mar 26, 2019400.00400.00400.00400.00400.005,500
Mar 25, 2019400.00410.00400.00400.00400.004,200
Mar 22, 2019400.00400.00400.00400.00400.001,000
Mar 21, 2019400.00400.00400.00400.00400.0010,000
Mar 20, 2019400.00400.00400.00400.00400.002,100
Mar 19, 2019400.00400.00400.00400.00400.00-
Mar 18, 2019400.00400.00400.00400.00400.00-
Mar 15, 2019400.00400.00400.00400.00400.0094,500
Mar 14, 2019400.00400.00400.00400.00400.00260,200
Mar 13, 2019400.00400.00400.00400.00400.00-
Mar 12, 2019400.00400.00400.00400.00400.0025,200
Mar 11, 2019400.00400.00400.00400.00400.00-
Mar 08, 2019400.00400.00400.00400.00400.00-
Mar 07, 2019400.00400.00400.00400.00400.00-
Mar 06, 2019400.00400.00400.00400.00400.00-
Mar 05, 2019400.00400.00400.00400.00400.00-
Mar 04, 2019400.00408.00400.00400.00400.0066,200
Mar 01, 2019400.00400.00400.00400.00400.00-
Feb 28, 2019400.00400.00400.00400.00400.00-
Feb 27, 2019400.00400.00400.00400.00400.00-
Feb 26, 2019400.00400.00400.00400.00400.00-
Feb 25, 2019410.00410.00400.00400.00400.00344,100
Feb 22, 2019408.00410.00408.00410.00410.0010,400
Feb 21, 2019410.00410.00410.00410.00410.00-
Feb 20, 2019410.00410.00410.00410.00410.00-
Feb 19, 2019410.00410.00410.00410.00410.00-
Feb 18, 2019410.00410.00410.00410.00410.00-
Feb 15, 2019410.00410.00410.00410.00410.00-
Feb 14, 2019410.00410.00410.00410.00410.00-
Feb 13, 2019402.00410.00402.00410.00410.0070,100
Feb 12, 2019402.00402.00402.00402.00402.00-
Feb 11, 2019402.00402.00402.00402.00402.00-
Feb 08, 2019402.00402.00402.00402.00402.00-
Feb 07, 2019402.00402.00402.00402.00402.00-
Feb 06, 2019408.00408.00400.00402.00402.00259,900
Feb 05, 2019400.00400.00400.00400.00400.00-
Feb 04, 2019400.00400.00400.00400.00400.00-
Feb 01, 2019400.00400.00400.00400.00400.00-
Jan 31, 2019400.00400.00400.00400.00400.00-
Jan 30, 2019400.00400.00400.00400.00400.00-
Jan 29, 2019400.00400.00400.00400.00400.00-
Jan 28, 2019400.00400.00400.00400.00400.00100,000
Jan 25, 2019400.00400.00400.00400.00400.00-
Jan 24, 2019400.00400.00400.00400.00400.00-
Jan 23, 2019400.00400.00400.00400.00400.0013,700
Jan 22, 2019400.00400.00400.00400.00400.00-
Jan 21, 2019400.00400.00400.00400.00400.00-
Jan 18, 2019400.00400.00400.00400.00400.00102,500
Jan 17, 2019400.00400.00400.00400.00400.00-
Jan 16, 2019400.00400.00400.00400.00400.00-
Jan 15, 2019400.00400.00400.00400.00400.0050,000
Jan 14, 2019410.00410.00410.00410.00410.00-
Jan 11, 2019410.00410.00410.00410.00410.00100
Jan 10, 2019400.00400.00400.00400.00400.00-
Jan 09, 2019400.00400.00400.00400.00400.00-
Jan 08, 2019400.00400.00400.00400.00400.00-
Jan 07, 2019400.00400.00400.00400.00400.00-
Jan 04, 2019400.00400.00400.00400.00400.00-
Jan 03, 2019400.00400.00400.00400.00400.0019,400
Jan 02, 2019400.00400.00400.00400.00400.00-
Jan 01, 2019400.00400.00400.00400.00400.00-
Dec 31, 2018400.00400.00400.00400.00400.00-
Dec 28, 2018400.00400.00400.00400.00400.00-
Dec 27, 2018400.00400.00400.00400.00400.00-
Dec 26, 2018400.00400.00400.00400.00400.00-
Dec 25, 2018400.00400.00400.00400.00400.00-
Dec 24, 2018400.00400.00400.00400.00400.00-
Dec 21, 2018400.00400.00400.00400.00400.00-
Dec 20, 2018400.00400.00400.00400.00400.00-
Dec 19, 2018400.00400.00400.00400.00400.00-
Dec 18, 2018400.00400.00400.00400.00400.00-
Dec 17, 2018400.00400.00400.00400.00400.00-
Dec 14, 2018400.00400.00400.00400.00400.00-
Dec 13, 2018400.00400.00400.00400.00400.00-
Dec 12, 2018400.00400.00400.00400.00400.00-
Dec 11, 2018400.00400.00400.00400.00400.00700,000
Dec 10, 2018400.00400.00400.00400.00400.00-
Dec 07, 2018400.00400.00400.00400.00400.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...