TRST.JK - PT Trias Sentosa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Jul 27, 2018400.00400.00400.00400.00400.001,000,000
Jul 26, 2018400.00400.00400.00400.00400.00-
Jul 25, 2018400.00400.00400.00400.00400.0048,700
Jul 24, 2018400.00400.00400.00400.00400.00-
Jul 23, 2018400.00400.00400.00400.00400.00-
Jul 20, 2018400.00400.00400.00400.00400.004,900
Jul 19, 2018400.00400.00400.00400.00400.0040,000
Jul 18, 2018400.00400.00400.00400.00400.00-
Jul 17, 2018400.00400.00400.00400.00400.00159,700
Jul 16, 2018400.00400.00400.00400.00400.00-
Jul 13, 2018400.00400.00400.00400.00400.00-
Jul 12, 2018400.00400.00400.00400.00400.00-
Jul 11, 2018400.00400.00400.00400.00400.00-
Jul 10, 2018400.00400.00400.00400.00400.0054,500
Jul 09, 2018400.00400.00400.00400.00400.00-
Jul 06, 2018400.00400.00400.00400.00400.00199,900
Jul 05, 2018400.00400.00400.00400.00400.00-
Jul 04, 2018400.00400.00400.00400.00400.00100,000
Jul 03, 2018400.00400.00400.00400.00400.0035,800
Jul 02, 2018402.00402.00402.00402.00402.00-
Jun 29, 2018402.00402.00402.00402.00402.004,700
Jun 28, 2018400.00400.00400.00400.00400.0037,000
Jun 27, 2018400.00400.00400.00400.00400.0034,200
Jun 26, 2018400.00400.00400.00400.00400.0010,300
Jun 25, 2018400.00400.00400.00400.00400.00-
Jun 22, 2018400.00400.00400.00400.00400.0030,700
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...