PT Trias Sentosa Tbk (IDX:TRST)
Indonesia
· Delayed Price · Currency is IDR 448.00
+4.00 (0.90%)
At close: Dec 5, 2025
PT Trias Sentosa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 438.00 | 448.00 | 438.00 | 448.00 | 448.00 | 0.90% | 46,000 |
| Dec 4, 2025 | 446.00 | 446.00 | 438.00 | 444.00 | 444.00 | 1.37% | 95,800 |
| Dec 3, 2025 | 440.00 | 440.00 | 432.00 | 438.00 | 438.00 | -1.35% | 19,600 |
| Dec 2, 2025 | 442.00 | 444.00 | 428.00 | 444.00 | 444.00 | 0.45% | 69,800 |
| Dec 1, 2025 | 458.00 | 458.00 | 430.00 | 442.00 | 442.00 | -3.91% | 150,100 |
| Nov 28, 2025 | 452.00 | 460.00 | 440.00 | 460.00 | 460.00 | 1.32% | 31,800 |
| Nov 27, 2025 | 454.00 | 466.00 | 430.00 | 454.00 | 454.00 | 2.25% | 186,500 |
| Nov 26, 2025 | 458.00 | 458.00 | 444.00 | 444.00 | 444.00 | -3.06% | 117,200 |
| Nov 25, 2025 | 464.00 | 464.00 | 446.00 | 458.00 | 458.00 | - | 246,600 |
| Nov 24, 2025 | 474.00 | 474.00 | 454.00 | 458.00 | 458.00 | -6.53% | 556,700 |
| Nov 21, 2025 | 452.00 | 510.00 | 448.00 | 490.00 | 490.00 | 8.41% | 3,981,000 |
| Nov 20, 2025 | 456.00 | 458.00 | 446.00 | 452.00 | 452.00 | -1.74% | 78,100 |
| Nov 19, 2025 | 460.00 | 460.00 | 422.00 | 460.00 | 460.00 | - | 139,000 |
| Nov 18, 2025 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | -1.71% | 30,800 |
| Nov 17, 2025 | 480.00 | 484.00 | 440.00 | 468.00 | 468.00 | -2.50% | 302,500 |
| Nov 14, 2025 | 484.00 | 484.00 | 468.00 | 480.00 | 480.00 | -0.83% | 26,600 |
| Nov 13, 2025 | 478.00 | 484.00 | 470.00 | 484.00 | 484.00 | 0.83% | 30,400 |
| Nov 12, 2025 | 470.00 | 484.00 | 466.00 | 480.00 | 480.00 | 1.69% | 71,300 |
| Nov 11, 2025 | 478.00 | 478.00 | 468.00 | 472.00 | 472.00 | -1.26% | 74,800 |
| Nov 10, 2025 | 470.00 | 486.00 | 462.00 | 478.00 | 478.00 | -0.42% | 324,900 |
| Nov 7, 2025 | 476.00 | 480.00 | 470.00 | 480.00 | 480.00 | 0.84% | 22,800 |
| Nov 6, 2025 | 482.00 | 482.00 | 466.00 | 476.00 | 476.00 | -1.65% | 38,800 |
| Nov 5, 2025 | 478.00 | 484.00 | 462.00 | 484.00 | 484.00 | 1.68% | 24,400 |
| Nov 4, 2025 | 476.00 | 484.00 | 472.00 | 476.00 | 476.00 | -1.24% | 23,800 |
| Nov 3, 2025 | 472.00 | 484.00 | 468.00 | 482.00 | 482.00 | 0.84% | 25,600 |
| Oct 31, 2025 | 476.00 | 478.00 | 460.00 | 478.00 | 478.00 | 0.42% | 44,100 |
| Oct 30, 2025 | 480.00 | 484.00 | 434.00 | 476.00 | 476.00 | -1.65% | 270,600 |
| Oct 29, 2025 | 482.00 | 484.00 | 468.00 | 484.00 | 484.00 | - | 37,200 |
| Oct 28, 2025 | 478.00 | 486.00 | 468.00 | 484.00 | 484.00 | 1.26% | 106,000 |
| Oct 27, 2025 | 482.00 | 484.00 | 460.00 | 478.00 | 478.00 | -0.83% | 53,700 |
| Oct 24, 2025 | 484.00 | 486.00 | 464.00 | 482.00 | 482.00 | -0.41% | 56,800 |
| Oct 23, 2025 | 480.00 | 484.00 | 480.00 | 484.00 | 484.00 | 0.83% | 28,800 |
| Oct 22, 2025 | 484.00 | 486.00 | 460.00 | 480.00 | 480.00 | -0.83% | 110,300 |
| Oct 21, 2025 | 482.00 | 484.00 | 474.00 | 484.00 | 484.00 | 0.41% | 23,300 |
| Oct 20, 2025 | 484.00 | 484.00 | 470.00 | 482.00 | 482.00 | -0.41% | 24,700 |
| Oct 17, 2025 | 470.00 | 484.00 | 466.00 | 484.00 | 484.00 | - | 31,900 |
| Oct 16, 2025 | 484.00 | 484.00 | 456.00 | 484.00 | 484.00 | - | 34,900 |
| Oct 15, 2025 | 474.00 | 484.00 | 466.00 | 484.00 | 484.00 | -0.41% | 16,200 |
| Oct 14, 2025 | 488.00 | 488.00 | 484.00 | 486.00 | 486.00 | - | 25,700 |
| Oct 13, 2025 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | -0.41% | 21,400 |
| Oct 10, 2025 | 470.00 | 488.00 | 470.00 | 488.00 | 488.00 | 3.39% | 45,700 |
| Oct 9, 2025 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | 0.43% | 22,700 |
| Oct 8, 2025 | 474.00 | 474.00 | 468.00 | 470.00 | 470.00 | -0.84% | 20,000 |
| Oct 7, 2025 | 488.00 | 488.00 | 472.00 | 474.00 | 474.00 | -2.87% | 41,700 |
| Oct 6, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | 16,400 |
| Oct 3, 2025 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | - | 42,200 |
| Oct 2, 2025 | 484.00 | 488.00 | 484.00 | 488.00 | 488.00 | - | 15,200 |
| Oct 1, 2025 | 484.00 | 488.00 | 480.00 | 488.00 | 488.00 | 0.83% | 30,100 |
| Sep 30, 2025 | 460.00 | 484.00 | 460.00 | 484.00 | 484.00 | - | 29,100 |
| Sep 29, 2025 | 486.00 | 486.00 | 476.00 | 484.00 | 484.00 | 1.68% | 23,600 |
| Sep 26, 2025 | 478.00 | 478.00 | 476.00 | 476.00 | 476.00 | -2.06% | 66,400 |
| Sep 25, 2025 | 486.00 | 486.00 | 482.00 | 486.00 | 486.00 | - | 22,200 |
| Sep 24, 2025 | 488.00 | 488.00 | 480.00 | 486.00 | 486.00 | -0.41% | 13,700 |
| Sep 23, 2025 | 476.00 | 488.00 | 476.00 | 488.00 | 488.00 | - | 20,500 |
| Sep 22, 2025 | 490.00 | 496.00 | 480.00 | 488.00 | 488.00 | -2.40% | 99,300 |
| Sep 19, 2025 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 4.17% | 40,100 |
| Sep 18, 2025 | 490.00 | 492.00 | 478.00 | 480.00 | 480.00 | -2.44% | 34,400 |
| Sep 17, 2025 | 492.00 | 492.00 | 474.00 | 492.00 | 492.00 | - | 23,000 |
| Sep 16, 2025 | 480.00 | 492.00 | 474.00 | 492.00 | 492.00 | - | 38,200 |
| Sep 15, 2025 | 492.00 | 492.00 | 470.00 | 492.00 | 492.00 | 0.41% | 29,200 |
| Sep 12, 2025 | 492.00 | 492.00 | 474.00 | 490.00 | 490.00 | -0.41% | 37,700 |
| Sep 11, 2025 | 480.00 | 492.00 | 466.00 | 492.00 | 492.00 | -1.60% | 52,700 |
| Sep 10, 2025 | 498.00 | 500.00 | 450.00 | 500.00 | 500.00 | 0.81% | 90,800 |
| Sep 9, 2025 | 496.00 | 500.00 | 496.00 | 496.00 | 496.00 | - | 90,800 |
| Sep 8, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | 2,200 |
| Sep 4, 2025 | 490.00 | 496.00 | 480.00 | 496.00 | 496.00 | -0.80% | 33,800 |
| Sep 3, 2025 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 49,700 |
| Sep 2, 2025 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | - | 36,400 |
| Sep 1, 2025 | 480.00 | 500.00 | 478.00 | 500.00 | 500.00 | - | 22,800 |
| Aug 29, 2025 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | - | 54,400 |
| Aug 28, 2025 | 478.00 | 500.00 | 478.00 | 500.00 | 500.00 | 2.04% | 47,600 |
| Aug 27, 2025 | 500.00 | 500.00 | 474.00 | 490.00 | 490.00 | -2.00% | 4,400 |
| Aug 26, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 22,400 |
| Aug 25, 2025 | 496.00 | 500.00 | 486.00 | 500.00 | 500.00 | - | 103,300 |
| Aug 22, 2025 | 474.00 | 500.00 | 474.00 | 500.00 | 500.00 | 3.73% | 50,500 |
| Aug 21, 2025 | 482.00 | 484.00 | 450.00 | 482.00 | 482.00 | 0.42% | 9,100 |
| Aug 20, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -2.04% | 22,200 |
| Aug 19, 2025 | 486.00 | 490.00 | 480.00 | 490.00 | 490.00 | 0.82% | 30,700 |
| Aug 15, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 70,400 |
| Aug 14, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.41% | 100 |
| Aug 13, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -0.41% | 4,400 |
| Aug 12, 2025 | 482.00 | 494.00 | 478.00 | 486.00 | 486.00 | -2.41% | 5,300 |
| Aug 11, 2025 | 494.00 | 498.00 | 474.00 | 498.00 | 498.00 | 4.18% | 22,300 |
| Aug 8, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -2.45% | 100 |
| Aug 7, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 21,500 |
| Aug 6, 2025 | 490.00 | 490.00 | 478.00 | 490.00 | 490.00 | -0.41% | 7,600 |
| Aug 5, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.40% | 1,000 |
| Aug 4, 2025 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 2.92% | 52,700 |
| Aug 1, 2025 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | -2.83% | 300 |
| Jul 31, 2025 | 494.00 | 494.00 | 478.00 | 494.00 | 494.00 | - | 3,500 |
| Jul 30, 2025 | 492.00 | 494.00 | 490.00 | 494.00 | 494.00 | - | 34,900 |
| Jul 29, 2025 | 490.00 | 500.00 | 490.00 | 494.00 | 494.00 | -1.20% | 400 |
| Jul 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 200 |
| Jul 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.63% | 50,000 |
| Jul 24, 2025 | 500.00 | 500.00 | 482.00 | 492.00 | 492.00 | -1.60% | 25,000 |
| Jul 23, 2025 | 478.00 | 500.00 | 474.00 | 500.00 | 500.00 | 2.46% | 21,600 |
| Jul 21, 2025 | 492.00 | 492.00 | 476.00 | 488.00 | 488.00 | -2.40% | 2,500 |
| Jul 18, 2025 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.81% | 50,900 |
| Jul 17, 2025 | 500.00 | 500.00 | 476.00 | 496.00 | 496.00 | -0.80% | 2,400 |
| Jul 16, 2025 | 482.00 | 500.00 | 474.00 | 500.00 | 500.00 | 3.31% | 21,100 |