TRST.JK - PT Trias Sentosa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018400.00400.00400.00400.00400.00700
Jun 21, 2018400.00400.00400.00400.00400.0073,700
Jun 20, 2018400.00400.00400.00400.00400.00-
Jun 19, 2018400.00400.00400.00400.00400.00-
Jun 18, 2018400.00400.00400.00400.00400.00-
Jun 15, 2018400.00400.00400.00400.00400.00-
Jun 14, 2018400.00400.00400.00400.00400.00-
Jun 13, 2018400.00400.00400.00400.00400.00-
Jun 12, 2018400.00400.00400.00400.00400.00-
Jun 11, 2018400.00400.00400.00400.00400.00-
Jun 08, 2018400.00400.00400.00400.00400.00-
Jun 07, 2018400.00400.00400.00400.00400.0025,000
Jun 06, 2018400.00400.00400.00400.00400.00-
Jun 05, 2018400.00400.00400.00400.00400.00-
Jun 04, 2018400.00400.00400.00400.00400.00-
Jun 01, 2018400.00400.00400.00400.00400.00-
May 31, 2018400.00400.00400.00400.00400.0055,200
May 30, 2018410.00410.00400.00400.00400.005,300
May 29, 2018400.00400.00400.00400.00400.00-
May 28, 2018400.00400.00400.00400.00400.00-
May 25, 2018400.00400.00400.00400.00400.00-
May 24, 2018400.00400.00400.00400.00400.0032,100
May 23, 2018400.00400.00400.00400.00400.009,500
May 22, 2018416.00416.00400.00400.00400.0020,100
May 21, 2018400.00400.00396.00400.00400.00148,100
May 18, 2018384.00400.00384.00400.00400.00582,700
May 17, 2018384.00384.00384.00384.00384.00-
May 16, 2018384.00384.00384.00384.00384.00-
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 2018384.00384.00384.00384.00384.00-
May 09, 2018384.00384.00384.00384.00384.00-
May 08, 2018384.00394.00384.00384.00384.00316,000
May 07, 2018384.00384.00384.00384.00384.00200
May 04, 2018384.00384.00384.00384.00384.00-
May 03, 2018384.00384.00384.00384.00384.001,025,000
May 02, 2018------
May 01, 2018384.00384.00384.00384.00384.00-
Apr 30, 2018384.00384.00384.00384.00384.00127,100
Apr 27, 2018404.00404.00404.00404.00404.00-
Apr 26, 2018404.00404.00404.00404.00404.00-
Apr 25, 2018404.00404.00404.00404.00404.00-
Apr 24, 2018404.00404.00404.00404.00404.00200
Apr 23, 2018404.00404.00404.00404.00404.00-
Apr 20, 2018404.00404.00404.00404.00404.00-
Apr 19, 2018404.00404.00404.00404.00404.00-
Apr 18, 2018404.00404.00404.00404.00404.00100
Apr 17, 2018410.00410.00410.00410.00410.00-
Apr 16, 2018410.00410.00410.00410.00410.00-
Apr 13, 2018392.00410.00392.00410.00410.00200
Apr 12, 2018392.00392.00392.00392.00392.00-
Apr 11, 2018392.00392.00392.00392.00392.00-
Apr 10, 2018390.00392.00390.00392.00392.008,200
Apr 09, 2018392.00392.00392.00392.00392.006,600
Apr 06, 2018388.00388.00386.00386.00386.005,100
Apr 05, 2018384.00384.00384.00384.00384.00200
Apr 04, 2018386.00386.00386.00386.00386.00-
Apr 03, 2018386.00386.00386.00386.00386.00-
Apr 02, 2018386.00386.00386.00386.00386.00-
Mar 30, 2018386.00386.00386.00386.00386.00-
Mar 29, 2018386.00386.00386.00386.00386.00-
Mar 28, 2018386.00386.00386.00386.00386.00913,500
Mar 27, 2018388.00388.00388.00388.00388.00-
Mar 26, 2018388.00388.00388.00388.00388.00400
Mar 23, 2018384.00384.00384.00384.00384.0032,600
Mar 22, 2018384.00384.00384.00384.00384.00100
Mar 21, 2018384.00384.00384.00384.00384.00-
Mar 20, 2018384.00384.00384.00384.00384.00-
Mar 19, 2018384.00384.00384.00384.00384.0075,500
Mar 16, 2018400.00400.00400.00400.00400.00-
Mar 15, 2018400.00400.00400.00400.00400.003,500
Mar 14, 2018384.00400.00384.00400.00400.004,100
Mar 13, 2018388.00388.00388.00388.00388.00-
Mar 12, 2018388.00388.00388.00388.00388.00-
Mar 09, 2018388.00388.00388.00388.00388.0038,400
Mar 08, 2018384.00384.00384.00384.00384.001,000
Mar 07, 2018388.00388.00388.00388.00388.00-
Mar 06, 2018388.00388.00388.00388.00388.0050,000
Mar 05, 2018388.00388.00388.00388.00388.00150,200
Mar 02, 2018388.00388.00388.00388.00388.00100
Mar 01, 2018384.00390.00384.00390.00390.00200
Feb 28, 2018390.00390.00390.00390.00390.00100
Feb 27, 2018388.00390.00388.00390.00390.00250,000
Feb 26, 2018410.00410.00390.00390.00390.008,100
Feb 23, 2018392.00410.00392.00410.00410.00200
Feb 22, 2018410.00426.00388.00388.00388.008,500
Feb 21, 2018388.00406.00388.00396.00396.00118,600
Feb 20, 2018430.00430.00430.00430.00430.00600
Feb 19, 2018388.00430.00388.00414.00414.0075,800
Feb 16, 2018388.00388.00388.00388.00388.00-
Feb 15, 2018388.00388.00388.00388.00388.00100
Feb 14, 2018388.00388.00388.00388.00388.006,700
Feb 13, 2018390.00390.00390.00390.00390.00612,800
Feb 12, 2018390.00390.00390.00390.00390.00100,000
Feb 09, 2018388.00388.00388.00388.00388.00-
Feb 08, 2018388.00388.00388.00388.00388.0020,000
Feb 07, 2018388.00388.00388.00388.00388.00100
Feb 06, 2018390.00390.00390.00390.00390.0058,100
Feb 05, 2018402.00402.00402.00402.00402.00200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...