TRST.JK - PT Trias Sentosa Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019370.00370.00370.00370.00370.00-
Aug 20, 2019370.00370.00370.00370.00370.0048,100
Aug 19, 2019370.00370.00370.00370.00370.00-
Aug 16, 2019370.00370.00370.00370.00370.00-
Aug 15, 2019370.00370.00370.00370.00370.00-
Aug 14, 2019370.00370.00370.00370.00370.002,600
Aug 13, 2019418.00418.00418.00418.00418.00-
Aug 12, 2019418.00418.00418.00418.00418.00-
Aug 09, 2019418.00418.00418.00418.00418.00-
Aug 08, 2019418.00418.00418.00418.00418.00-
Aug 07, 2019418.00418.00418.00418.00418.00-
Aug 06, 2019418.00418.00418.00418.00418.00-
Aug 05, 2019418.00418.00418.00418.00418.00-
Aug 02, 2019418.00418.00418.00418.00418.00-
Aug 01, 2019418.00418.00418.00418.00418.00-
Jul 31, 2019418.00418.00418.00418.00418.00-
Jul 30, 2019418.00418.00418.00418.00418.00-
Jul 29, 2019418.00418.00418.00418.00418.00-
Jul 26, 2019418.00418.00418.00418.00418.00-
Jul 25, 2019418.00418.00418.00418.00418.00-
Jul 24, 2019418.00418.00418.00418.00418.00-
Jul 23, 2019418.00418.00418.00418.00418.00-
Jul 22, 2019418.00418.00418.00418.00418.00-
Jul 19, 2019418.00418.00418.00418.00418.00-
Jul 18, 2019418.00418.00418.00418.00418.00-
Jul 17, 2019418.00418.00418.00418.00418.00-
Jul 16, 2019418.00418.00418.00418.00418.00-
Jul 15, 2019418.00418.00418.00418.00418.00100
Jul 12, 2019418.00418.00418.00418.00418.00-
Jul 11, 2019418.00418.00418.00418.00418.00-
Jul 10, 2019418.00418.00418.00418.00418.00-
Jul 09, 2019418.00418.00418.00418.00418.00100
Jul 08, 2019418.00418.00418.00418.00418.00-
Jul 05, 2019420.00420.00418.00418.00418.002,600
Jul 04, 2019400.00400.00400.00400.00400.00-
Jul 03, 2019400.00400.00400.00400.00400.00-
Jul 03, 20195 Dividend
Jul 02, 2019400.00400.00400.00400.00395.00100,500
Jul 02, 20195 Dividend
Jul 01, 2019402.00402.00400.00400.00390.061,700
Jun 28, 2019400.00420.00400.00400.00390.0635,800
Jun 27, 2019386.00386.00386.00386.00376.41100
Jun 26, 2019386.00386.00386.00386.00376.41-
Jun 25, 2019386.00386.00386.00386.00376.41-
Jun 24, 2019370.00386.00370.00386.00376.411,300
Jun 21, 2019370.00370.00370.00370.00360.81100
Jun 20, 2019426.00426.00426.00426.00415.42-
Jun 19, 2019426.00426.00426.00426.00415.42200
Jun 18, 2019430.00430.00430.00430.00419.32400
Jun 17, 2019448.00448.00448.00448.00436.87100
Jun 14, 2019430.00430.00430.00430.00419.32-
Jun 13, 2019430.00430.00430.00430.00419.32100
Jun 12, 2019416.00416.00416.00416.00405.67-
Jun 11, 2019416.00416.00416.00416.00405.67400
Jun 10, 2019428.00428.00428.00428.00417.37-
Jun 07, 2019428.00428.00428.00428.00417.37-
Jun 06, 2019428.00428.00428.00428.00417.37-
Jun 05, 2019428.00428.00428.00428.00417.37-
Jun 04, 2019428.00428.00428.00428.00417.37-
Jun 03, 2019428.00428.00428.00428.00417.37-
May 31, 2019428.00428.00428.00428.00417.37100
May 30, 2019430.00430.00430.00430.00419.32-
May 29, 2019430.00430.00430.00430.00419.32100
May 28, 2019370.00370.00370.00370.00360.81-
May 27, 2019370.00370.00370.00370.00360.81-
May 24, 2019370.00370.00370.00370.00360.81-
May 23, 2019370.00370.00370.00370.00360.81-
May 22, 2019370.00370.00370.00370.00360.81-
May 21, 2019370.00370.00370.00370.00360.81-
May 20, 2019370.00370.00370.00370.00360.81-
May 17, 2019370.00370.00370.00370.00360.81-
May 16, 2019370.00370.00370.00370.00360.81100,000
May 15, 2019370.00370.00370.00370.00360.81-
May 14, 2019370.00370.00370.00370.00360.81-
May 13, 2019370.00370.00370.00370.00360.81-
May 10, 2019370.00370.00370.00370.00360.81-
May 09, 2019370.00370.00370.00370.00360.81-
May 08, 2019370.00370.00370.00370.00360.8110,000
May 07, 2019370.00370.00370.00370.00360.81-
May 06, 2019370.00370.00370.00370.00360.81114,100
May 03, 2019370.00370.00370.00370.00360.81129,400
May 02, 2019380.00380.00380.00380.00370.56100
May 01, 2019380.00380.00380.00380.00370.56-
Apr 30, 2019380.00380.00380.00380.00370.56-
Apr 29, 2019380.00380.00380.00380.00370.56100
Apr 26, 2019370.00370.00370.00370.00360.81100,000
Apr 25, 2019376.00400.00376.00400.00390.06200
Apr 24, 2019370.00370.00370.00370.00360.8166,400
Apr 23, 2019400.00400.00400.00400.00390.06100
Apr 22, 2019410.00410.00410.00410.00399.81-
Apr 19, 2019410.00410.00410.00410.00399.81-
Apr 18, 2019410.00410.00410.00410.00399.81-
Apr 17, 2019410.00410.00410.00410.00399.81-
Apr 16, 2019410.00410.00410.00410.00399.81-
Apr 15, 2019410.00410.00410.00410.00399.81-
Apr 12, 2019410.00410.00410.00410.00399.81-
Apr 11, 2019410.00410.00410.00410.00399.81100
Apr 10, 2019400.00410.00400.00410.00399.81600
Apr 09, 2019410.00410.00410.00410.00399.81-
Apr 08, 2019410.00410.00410.00410.00399.81500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...