TRST.JK - PT Trias Sentosa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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-
Sep 28, 2018400.00400.00400.00400.00400.00-
Sep 27, 2018400.00400.00400.00400.00400.00-
Sep 26, 2018400.00400.00400.00400.00400.004,900
Sep 25, 2018402.00402.00402.00402.00402.00-
Sep 24, 2018400.00402.00400.00402.00402.00200
Sep 21, 2018400.00400.00400.00400.00400.00-
Sep 20, 2018400.00400.00400.00400.00400.0090,100
Sep 19, 2018400.00400.00400.00400.00400.00200,000
Sep 18, 2018400.00400.00400.00400.00400.0084,100
Sep 17, 2018400.00400.00400.00400.00400.00-
Sep 14, 2018400.00400.00400.00400.00400.00100
Sep 13, 2018400.00400.00400.00400.00400.00235,500
Sep 12, 2018400.00400.00400.00400.00400.00-
Sep 11, 2018400.00400.00400.00400.00400.00-
Sep 10, 2018400.00400.00400.00400.00400.0060,000
Sep 07, 2018400.00400.00400.00400.00400.0040,000
Sep 06, 2018400.00400.00400.00400.00400.00-
Sep 05, 2018400.00400.00400.00400.00400.00530,800
Sep 04, 2018400.00400.00400.00400.00400.0047,000
Sep 03, 2018400.00400.00400.00400.00400.00-
Aug 31, 2018400.00400.00400.00400.00400.00-
Aug 30, 2018400.00400.00400.00400.00400.00-
Aug 29, 2018400.00400.00400.00400.00400.00-
Aug 28, 2018400.00400.00400.00400.00400.00-
Aug 27, 2018400.00400.00400.00400.00400.00-
Aug 24, 2018400.00400.00400.00400.00400.0025,100
Aug 23, 2018400.00400.00400.00400.00400.00-
Aug 22, 2018400.00400.00400.00400.00400.00-
Aug 21, 2018400.00400.00400.00400.00400.004,900
Aug 20, 2018400.00400.00400.00400.00400.00-
Aug 17, 2018400.00400.00400.00400.00400.00-
Aug 16, 2018400.00400.00400.00400.00400.0030,000
Aug 15, 2018400.00400.00400.00400.00400.00-
Aug 14, 2018400.00400.00400.00400.00400.0097,500
Aug 13, 2018400.00400.00400.00400.00400.00112,500
Aug 10, 2018400.00400.00400.00400.00400.00-
Aug 09, 2018400.00400.00400.00400.00400.00200
Aug 08, 2018400.00400.00400.00400.00400.00100,000
Aug 07, 2018400.00410.00400.00410.00410.0025,000
Aug 06, 2018400.00400.00400.00400.00400.00200,900
Aug 03, 2018400.00400.00400.00400.00400.0046,900
Aug 02, 2018400.00400.00400.00400.00400.00187,900
Aug 01, 2018400.00400.00400.00400.00400.00-
Jul 31, 2018400.00400.00400.00400.00400.00724,900
Jul 30, 2018400.00400.00400.00400.00400.00403,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...