TRST.JK - PT Trias Sentosa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...