TRST.JK - PT Trias Sentosa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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-
Dec 06, 2018400.00400.00400.00400.00400.00300,300
Dec 05, 2018400.00400.00400.00400.00400.00-
Dec 04, 2018400.00400.00400.00400.00400.002,500
Dec 03, 2018400.00400.00400.00400.00400.00-
Nov 30, 2018400.00400.00400.00400.00400.00-
Nov 29, 2018400.00400.00400.00400.00400.0037,500
Nov 28, 2018400.00400.00400.00400.00400.00-
Nov 27, 2018400.00400.00400.00400.00400.00-
Nov 26, 2018400.00400.00400.00400.00400.00-
Nov 23, 2018400.00400.00400.00400.00400.00-
Nov 22, 2018400.00400.00400.00400.00400.00-
Nov 21, 2018400.00400.00400.00400.00400.0088,000
Nov 20, 2018400.00400.00400.00400.00400.00-
Nov 19, 2018400.00400.00400.00400.00400.00-
Nov 16, 2018400.00400.00400.00400.00400.00-
Nov 15, 2018400.00400.00400.00400.00400.00-
Nov 14, 2018400.00400.00400.00400.00400.0090,300
Nov 13, 2018400.00400.00400.00400.00400.00150,000
Nov 12, 2018400.00402.00400.00400.00400.00192,500
Nov 09, 2018400.00400.00400.00400.00400.0097,400
Nov 08, 2018400.00400.00400.00400.00400.0019,700
Nov 07, 2018400.00400.00400.00400.00400.00-
Nov 06, 2018400.00400.00400.00400.00400.00-
Nov 05, 2018400.00400.00400.00400.00400.00-
Nov 02, 2018400.00400.00400.00400.00400.00-
Nov 01, 2018400.00400.00400.00400.00400.009,900
Oct 31, 2018400.00400.00400.00400.00400.00-
Oct 30, 2018400.00400.00400.00400.00400.00-
Oct 29, 2018400.00400.00400.00400.00400.0094,500
Oct 26, 2018400.00400.00400.00400.00400.00225,000
Oct 25, 2018410.00410.00410.00410.00410.00-
Oct 24, 2018400.00410.00400.00410.00410.00101,000
Oct 23, 2018400.00400.00400.00400.00400.00100,100
Oct 22, 2018400.00400.00400.00400.00400.0022,000
Oct 19, 2018400.00400.00400.00400.00400.0062,500
Oct 18, 2018400.00400.00400.00400.00400.00100,600
Oct 17, 2018400.00400.00400.00400.00400.00150,000
Oct 16, 2018400.00400.00400.00400.00400.00-
Oct 15, 2018400.00400.00400.00400.00400.00137,500
Oct 12, 2018400.00400.00400.00400.00400.0099,600
Oct 11, 2018400.00400.00400.00400.00400.00-
Oct 10, 2018400.00400.00400.00400.00400.00-
Oct 09, 2018400.00400.00400.00400.00400.003,400
Oct 08, 2018400.00400.00400.00400.00400.00-
Oct 05, 2018400.00400.00400.00400.00400.0088,000
Oct 04, 2018400.00400.00400.00400.00400.00-
Oct 03, 2018400.00400.00400.00400.00400.00-
Oct 02, 2018400.00400.00400.00400.00400.00-
Oct 01, 2018400.00400.00400.00400.00400.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...