TRST.JK - PT Trias Sentosa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018404.00404.00404.00404.00404.00300
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
Feb 02, 2018390.00408.00390.00408.00408.002,100
Feb 01, 2018404.00404.00402.00402.00402.00200
Jan 31, 2018406.00406.00406.00406.00406.00100
Jan 30, 2018406.00406.00406.00406.00406.00500
Jan 29, 2018406.00406.00406.00406.00406.00-
Jan 26, 2018406.00406.00406.00406.00406.00600
Jan 25, 2018394.00394.00394.00394.00394.00-
Jan 24, 2018394.00394.00394.00394.00394.00-
Jan 23, 2018394.00394.00394.00394.00394.00-
Jan 22, 2018394.00394.00394.00394.00394.00100
Jan 19, 2018394.00394.00394.00394.00394.00-
Jan 18, 2018394.00394.00394.00394.00394.00100
Jan 17, 2018384.00384.00384.00384.00384.00-
Jan 16, 2018386.00386.00384.00384.00384.002,500
Jan 15, 2018384.00384.00380.00384.00384.00304,800
Jan 12, 2018380.00384.00380.00384.00384.0055,200
Jan 11, 2018374.00374.00370.00370.00370.0061,200
Jan 10, 2018374.00374.00374.00374.00374.00-
Jan 09, 2018378.00378.00370.00374.00374.00173,600
Jan 08, 2018386.00386.00386.00386.00386.00300
Jan 05, 2018382.00382.00382.00382.00382.00-
Jan 04, 2018382.00382.00382.00382.00382.00100
Jan 03, 2018374.00374.00360.00360.00360.00750,000
Jan 02, 2018374.00374.00374.00374.00374.00-
Jan 01, 2018374.00374.00374.00374.00374.00-
Dec 29, 2017374.00374.00374.00374.00374.00234,700
Dec 28, 2017374.00374.00374.00374.00374.00-
Dec 27, 2017374.00374.00374.00374.00374.002,900
Dec 26, 2017374.00374.00374.00374.00374.00-
Dec 25, 2017374.00374.00374.00374.00374.00-
Dec 22, 2017374.00374.00374.00374.00374.00-
Dec 21, 2017374.00374.00374.00374.00374.00-
Dec 20, 2017374.00374.00374.00374.00374.002,300
Dec 19, 2017374.00374.00374.00374.00374.00140,000
Dec 18, 2017370.00370.00370.00370.00370.00-
Dec 15, 2017370.00370.00370.00370.00370.00789,000
Dec 14, 2017370.00370.00370.00370.00370.00-
Dec 13, 2017370.00370.00370.00370.00370.00-
Dec 12, 2017370.00370.00370.00370.00370.00-
Dec 11, 2017370.00370.00370.00370.00370.00-
Dec 08, 2017370.00370.00370.00370.00370.0025,000
Dec 07, 2017380.00380.00380.00380.00380.0050,100
Dec 06, 2017384.00384.00384.00384.00384.0032,500
Dec 05, 2017380.00380.00378.00378.00378.0017,500
Dec 04, 2017388.00388.00388.00388.00388.00-
Dec 01, 2017388.00388.00388.00388.00388.00-
Nov 30, 2017388.00388.00388.00388.00388.0017,900
Nov 29, 2017370.00388.00370.00388.00388.0032,200
Nov 28, 2017370.00370.00370.00370.00370.00300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...