TRST.JK - PT Trias Sentosa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2019386.00386.00386.00386.00386.00100
Jun 26, 2019386.00386.00386.00386.00386.00-
Jun 25, 2019386.00386.00386.00386.00386.00-
Jun 24, 2019370.00386.00370.00386.00386.001,300
Jun 21, 2019370.00370.00370.00370.00370.00100
Jun 20, 2019426.00426.00426.00426.00426.00-
Jun 19, 2019426.00426.00426.00426.00426.00200
Jun 18, 2019430.00430.00430.00430.00430.00400
Jun 17, 2019448.00448.00448.00448.00448.00100
Jun 14, 2019430.00430.00430.00430.00430.00-
Jun 13, 2019430.00430.00430.00430.00430.00100
Jun 12, 2019416.00416.00416.00416.00416.00-
Jun 11, 2019416.00416.00416.00416.00416.00400
Jun 10, 2019428.00428.00428.00428.00428.00-
Jun 07, 2019428.00428.00428.00428.00428.00-
Jun 06, 2019428.00428.00428.00428.00428.00-
Jun 05, 2019428.00428.00428.00428.00428.00-
Jun 04, 2019428.00428.00428.00428.00428.00-
Jun 03, 2019428.00428.00428.00428.00428.00-
May 31, 2019428.00428.00428.00428.00428.00100
May 30, 2019430.00430.00430.00430.00430.00-
May 29, 2019430.00430.00430.00430.00430.00100
May 28, 2019370.00370.00370.00370.00370.00-
May 27, 2019370.00370.00370.00370.00370.00-
May 24, 2019370.00370.00370.00370.00370.00-
May 23, 2019370.00370.00370.00370.00370.00-
May 22, 2019370.00370.00370.00370.00370.00-
May 21, 2019370.00370.00370.00370.00370.00-
May 20, 2019370.00370.00370.00370.00370.00-
May 17, 2019370.00370.00370.00370.00370.00-
May 16, 2019370.00370.00370.00370.00370.00100,000
May 15, 2019370.00370.00370.00370.00370.00-
May 14, 2019370.00370.00370.00370.00370.00-
May 13, 2019370.00370.00370.00370.00370.00-
May 10, 2019370.00370.00370.00370.00370.00-
May 09, 2019370.00370.00370.00370.00370.00-
May 08, 2019370.00370.00370.00370.00370.0010,000
May 07, 2019370.00370.00370.00370.00370.00-
May 06, 2019370.00370.00370.00370.00370.00114,100
May 03, 2019370.00370.00370.00370.00370.00129,400
May 02, 2019380.00380.00380.00380.00380.00100
May 01, 2019380.00380.00380.00380.00380.00-
Apr 30, 2019380.00380.00380.00380.00380.00-
Apr 29, 2019380.00380.00380.00380.00380.00100
Apr 26, 2019370.00370.00370.00370.00370.00100,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...