PT Trias Sentosa Tbk (IDX:TRST)
Indonesia
· Delayed Price · Currency is IDR 442.00
-18.00 (-3.91%)
At close: Mar 6, 2026
PT Trias Sentosa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | - | - | 200 |
| Mar 5, 2026 | 452.00 | 460.00 | 452.00 | 460.00 | 460.00 | 2.22% | 1,400 |
| Mar 4, 2026 | 452.00 | 452.00 | 436.00 | 450.00 | 450.00 | -1.32% | 28,700 |
| Mar 3, 2026 | 444.00 | 456.00 | 434.00 | 456.00 | 456.00 | -0.44% | 20,100 |
| Mar 2, 2026 | 402.00 | 458.00 | 402.00 | 458.00 | 458.00 | -1.72% | 30,700 |
| Feb 27, 2026 | 460.00 | 466.00 | 452.00 | 466.00 | 466.00 | -1.27% | 26,400 |
| Feb 26, 2026 | 466.00 | 472.00 | 456.00 | 472.00 | 472.00 | -1.67% | 18,300 |
| Feb 25, 2026 | 460.00 | 480.00 | 456.00 | 480.00 | 480.00 | 2.13% | 14,300 |
| Feb 24, 2026 | 454.00 | 470.00 | 454.00 | 470.00 | 470.00 | 0.43% | 21,000 |
| Feb 23, 2026 | 470.00 | 470.00 | 462.00 | 468.00 | 468.00 | 1.30% | 17,600 |
| Feb 20, 2026 | 462.00 | 462.00 | 452.00 | 462.00 | 462.00 | -0.43% | 14,000 |
| Feb 19, 2026 | 466.00 | 466.00 | 446.00 | 464.00 | 464.00 | - | 24,000 |
| Feb 18, 2026 | 452.00 | 464.00 | 452.00 | 464.00 | 464.00 | -1.28% | 34,300 |
| Feb 13, 2026 | 474.00 | 474.00 | 444.00 | 470.00 | 470.00 | 0.86% | 47,800 |
| Feb 12, 2026 | 474.00 | 480.00 | 460.00 | 466.00 | 466.00 | 0.87% | 91,200 |
| Feb 11, 2026 | 480.00 | 480.00 | 462.00 | 462.00 | 462.00 | -2.94% | 35,700 |
| Feb 10, 2026 | 480.00 | 500.00 | 470.00 | 476.00 | 476.00 | -1.65% | 229,500 |
| Feb 9, 2026 | 470.00 | 484.00 | 470.00 | 484.00 | 484.00 | 2.98% | 30,200 |
| Feb 6, 2026 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | -2.89% | 2,800 |
| Feb 5, 2026 | 486.00 | 486.00 | 482.00 | 484.00 | 484.00 | 2.98% | 21,000 |
| Feb 4, 2026 | 480.00 | 480.00 | 468.00 | 470.00 | 470.00 | -2.08% | 31,900 |
| Feb 3, 2026 | 458.00 | 480.00 | 450.00 | 480.00 | 480.00 | 4.35% | 30,200 |
| Feb 2, 2026 | 458.00 | 466.00 | 458.00 | 460.00 | 460.00 | -2.95% | 20,900 |
| Jan 30, 2026 | 462.00 | 474.00 | 442.00 | 474.00 | 474.00 | 3.04% | 50,300 |
| Jan 29, 2026 | 470.00 | 470.00 | 400.00 | 460.00 | 460.00 | -2.13% | 31,500 |
| Jan 28, 2026 | 494.00 | 494.00 | 456.00 | 470.00 | 470.00 | -4.86% | 41,100 |
| Jan 27, 2026 | 496.00 | 496.00 | 470.00 | 494.00 | 494.00 | 2.07% | 70,500 |
| Jan 26, 2026 | 494.00 | 498.00 | 484.00 | 484.00 | 484.00 | -2.02% | 48,100 |
| Jan 23, 2026 | 490.00 | 494.00 | 470.00 | 494.00 | 494.00 | -1.20% | 40,400 |
| Jan 22, 2026 | 490.00 | 500.00 | 474.00 | 500.00 | 500.00 | 2.88% | 132,600 |
| Jan 21, 2026 | 496.00 | 496.00 | 484.00 | 486.00 | 486.00 | -2.02% | 27,800 |
| Jan 20, 2026 | 496.00 | 496.00 | 490.00 | 496.00 | 496.00 | - | 23,900 |
| Jan 19, 2026 | 498.00 | 498.00 | 484.00 | 496.00 | 496.00 | -0.40% | 44,300 |
| Jan 15, 2026 | 486.00 | 498.00 | 482.00 | 498.00 | 498.00 | 2.47% | 35,200 |
| Jan 14, 2026 | 484.00 | 486.00 | 476.00 | 486.00 | 486.00 | 0.41% | 33,600 |
| Jan 13, 2026 | 498.00 | 498.00 | 474.00 | 484.00 | 484.00 | -0.82% | 70,000 |
| Jan 12, 2026 | 488.00 | 488.00 | 472.00 | 488.00 | 488.00 | - | 42,600 |
| Jan 9, 2026 | 490.00 | 490.00 | 476.00 | 488.00 | 488.00 | -0.41% | 42,500 |
| Jan 8, 2026 | 498.00 | 498.00 | 472.00 | 490.00 | 490.00 | -0.81% | 86,900 |
| Jan 7, 2026 | 474.00 | 494.00 | 462.00 | 494.00 | 494.00 | 2.92% | 51,700 |
| Jan 6, 2026 | 484.00 | 484.00 | 470.00 | 480.00 | 480.00 | - | 55,200 |
| Jan 5, 2026 | 494.00 | 494.00 | 458.00 | 480.00 | 480.00 | -1.64% | 120,800 |
| Jan 2, 2026 | 500.00 | 500.00 | 472.00 | 488.00 | 488.00 | -5.24% | 345,200 |
| Dec 30, 2025 | 490.00 | 515.00 | 470.00 | 515.00 | 515.00 | 5.53% | 3,256,200 |
| Dec 29, 2025 | 488.00 | 488.00 | 460.00 | 488.00 | 488.00 | -0.41% | 1,065,200 |
| Dec 24, 2025 | 448.00 | 490.00 | 436.00 | 490.00 | 490.00 | 9.38% | 840,200 |
| Dec 23, 2025 | 420.00 | 448.00 | 418.00 | 448.00 | 448.00 | 6.67% | 783,900 |
| Dec 22, 2025 | 428.00 | 428.00 | 418.00 | 420.00 | 420.00 | -2.33% | 154,300 |
| Dec 19, 2025 | 446.00 | 446.00 | 430.00 | 430.00 | 430.00 | -3.59% | 151,500 |
| Dec 18, 2025 | 446.00 | 450.00 | 440.00 | 446.00 | 446.00 | 0.45% | 65,900 |
| Dec 17, 2025 | 452.00 | 458.00 | 444.00 | 444.00 | 444.00 | -1.77% | 33,400 |
| Dec 16, 2025 | 458.00 | 484.00 | 444.00 | 452.00 | 452.00 | -3.00% | 105,700 |
| Dec 15, 2025 | 458.00 | 478.00 | 448.00 | 466.00 | 466.00 | 1.75% | 216,000 |
| Dec 12, 2025 | 440.00 | 460.00 | 440.00 | 458.00 | 458.00 | 0.88% | 112,400 |
| Dec 11, 2025 | 442.00 | 454.00 | 440.00 | 454.00 | 454.00 | -0.44% | 63,000 |
| Dec 10, 2025 | 456.00 | 456.00 | 446.00 | 456.00 | 456.00 | - | 27,900 |
| Dec 9, 2025 | 458.00 | 460.00 | 448.00 | 456.00 | 456.00 | -0.87% | 40,700 |
| Dec 8, 2025 | 448.00 | 460.00 | 444.00 | 460.00 | 460.00 | 2.68% | 91,500 |
| 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 |