Jakarta - Delayed Quote
IDR
PT Trias Sentosa Tbk (TRST.JK)
496.00
-2.00
(-0.40%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
496.00
496.00
490.00
496.00
496.00
32,700
Nov 4, 2026
490.00
498.00
474.00
498.00
498.00
32,300
Nov 3, 2026
494.00
494.00
480.00
480.00
480.00
14,800
Nov 2, 2026
500.00
500.00
480.00
492.00
492.00
27,100
Oct 30, 2026
490.00
494.00
470.00
492.00
492.00
74,800
Oct 29, 2026
496.00
496.00
470.00
488.00
488.00
22,800
Oct 28, 2026
496.00
496.00
464.00
496.00
496.00
48,200
Oct 27, 2026
496.00
496.00
496.00
496.00
496.00
20,000
Oct 26, 2026
498.00
498.00
472.00
496.00
496.00
44,900
Oct 23, 2026
498.00
498.00
470.00
490.00
490.00
33,800
Oct 22, 2026
480.00
490.00
470.00
470.00
470.00
74,100
Oct 21, 2026
474.00
474.00
462.00
474.00
474.00
28,700
Oct 20, 2026
462.00
474.00
454.00
474.00
474.00
114,500
Oct 19, 2026
470.00
470.00
448.00
468.00
468.00
92,700
Oct 16, 2026
490.00
500.00
450.00
480.00
480.00
82,700
Oct 15, 2026
494.00
498.00
480.00
490.00
490.00
28,500
Oct 14, 2026
500.00
500.00
492.00
494.00
494.00
28,600
Oct 13, 2026
500.00
500.00
490.00
500.00
500.00
49,500
Oct 12, 2026
496.00
500.00
488.00
488.00
488.00
162,700
Oct 9, 2026
476.00
498.00
474.00
496.00
496.00
108,900
Oct 8, 2026
488.00
494.00
476.00
476.00
476.00
53,300
Oct 7, 2026
494.00
498.00
476.00
498.00
498.00
28,600
Oct 6, 2026
486.00
486.00
474.00
480.00
480.00
21,900
Oct 5, 2026
492.00
492.00
480.00
486.00
486.00
30,700
Oct 2, 2026
474.00
494.00
474.00
494.00
494.00
25,300
Oct 1, 2026
472.00
496.00
472.00
496.00
496.00
20,500
Sep 30, 2026
472.00
474.00
470.00
474.00
474.00
29,600
Sep 29, 2026
466.00
474.00
458.00
474.00
474.00
60,300
Sep 28, 2026
470.00
474.00
460.00
474.00
474.00
28,600
Sep 25, 2026
474.00
474.00
466.00
474.00
474.00
37,800
Sep 24, 2026
468.00
474.00
464.00
474.00
474.00
54,800
Sep 23, 2026
468.00
486.00
468.00
486.00
486.00
25,100
Sep 22, 2026
490.00
490.00
464.00
468.00
468.00
55,500
Sep 21, 2026
468.00
490.00
462.00
490.00
490.00
29,100
Sep 18, 2026
470.00
474.00
468.00
474.00
474.00
31,000
Sep 17, 2026
470.00
474.00
458.00
474.00
474.00
25,900
Sep 16, 2026
464.00
474.00
460.00
474.00
474.00
33,500
Sep 15, 2026
472.00
474.00
458.00
464.00
464.00
49,500
Sep 14, 2026
466.00
476.00
456.00
472.00
472.00
137,500
Sep 11, 2026
464.00
464.00
456.00
462.00
462.00
65,400
Sep 10, 2026
480.00
480.00
458.00
462.00
462.00
289,000
Sep 9, 2026
472.00
480.00
458.00
480.00
480.00
86,300
Sep 8, 2026
458.00
462.00
458.00
462.00
462.00
55,100
Sep 7, 2026
460.00
460.00
458.00
460.00
460.00
62,200
Sep 4, 2026
460.00
460.00
456.00
460.00
460.00
62,200
Sep 3, 2026
464.00
464.00
454.00
460.00
460.00
213,600
Sep 2, 2026
464.00
466.00
458.00
464.00
464.00
68,700
Sep 1, 2026
462.00
466.00
460.00
464.00
464.00
55,000
Aug 31, 2026
460.00
462.00
458.00
462.00
462.00
103,400
Aug 28, 2026
466.00
470.00
450.00
466.00
466.00
148,600
Aug 27, 2026
456.00
470.00
456.00
468.00
468.00
74,200
Aug 26, 2026
452.00
496.00
452.00
474.00
474.00
245,200
Aug 24, 2026
458.00
468.00
450.00
460.00
460.00
116,200
Aug 21, 2026
458.00
458.00
456.00
458.00
458.00
42,300
Aug 20, 2026
460.00
460.00
454.00
460.00
460.00
59,600
Aug 19, 2026
456.00
464.00
450.00
462.00
462.00
223,300
Aug 18, 2026
454.00
458.00
448.00
456.00
456.00
76,100
Aug 14, 2026
452.00
460.00
450.00
456.00
456.00
105,700
Aug 13, 2026
458.00
462.00
450.00
456.00
456.00
114,800
Aug 12, 2026
460.00
460.00
440.00
458.00
458.00
175,000
Aug 11, 2026
454.00
482.00
448.00
460.00
460.00
673,800
Aug 10, 2026
454.00
454.00
448.00
454.00
454.00
59,200
Aug 7, 2026
454.00
454.00
452.00
454.00
454.00
153,500
Aug 6, 2026
456.00
462.00
452.00
454.00
454.00
251,400
Aug 5, 2026
468.00
468.00
450.00
452.00
452.00
131,400
Aug 4, 2026
450.00
466.00
442.00
460.00
460.00
287,800
Aug 3, 2026
460.00
474.00
440.00
454.00
454.00
179,800
Jul 31, 2026
454.00
460.00
442.00
458.00
458.00
100,300
Jul 30, 2026
458.00
462.00
454.00
462.00
462.00
61,100
Jul 29, 2026
460.00
470.00
460.00
464.00
464.00
45,300
Jul 28, 2026
460.00
468.00
460.00
468.00
468.00
48,000
Jul 27, 2026
472.00
472.00
460.00
470.00
470.00
131,200
Jul 24, 2026
456.00
474.00
450.00
474.00
474.00
125,300
Jul 23, 2026
476.00
476.00
474.00
474.00
474.00
25,300
Jul 22, 2026
478.00
478.00
468.00
476.00
476.00
33,400
Jul 21, 2026
478.00
478.00
446.00
478.00
478.00
38,200
Jul 20, 2026
486.00
486.00
478.00
486.00
486.00
25,300
Jul 17, 2026
484.00
484.00
484.00
484.00
484.00
15,100
Jul 16, 2026
484.00
484.00
478.00
484.00
484.00
17,900
Jul 15, 2026
486.00
486.00
484.00
486.00
486.00
16,800
Jul 14, 2026
484.00
484.00
478.00
480.00
480.00
16,000
Jul 13, 2026
474.00
486.00
474.00
486.00
486.00
18,200
Jul 10, 2026
480.00
486.00
472.00
486.00
486.00
16,000
Jul 9, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
466.00
482.00
466.00
482.00
482.00
20,000
Jul 8, 2026
480.00
480.00
480.00
480.00
475.00
16,500
Jul 7, 2026
486.00
486.00
476.00
482.00
476.98
45,800
Jul 6, 2026
480.00
480.00
470.00
478.00
473.02
36,600
Jul 3, 2026
480.00
480.00
462.00
480.00
475.00
29,000
Jul 2, 2026
476.00
480.00
466.00
478.00
473.02
30,300
Jul 1, 2026
460.00
486.00
460.00
486.00
480.94
15,100
Jun 30, 2026
470.00
470.00
458.00
468.00
463.13
16,400
Jun 29, 2026
470.00
486.00
470.00
470.00
465.10
101,100
Jun 26, 2026
472.00
480.00
460.00
480.00
475.00
25,400
Jun 25, 2026
470.00
480.00
468.00
480.00
475.00
23,500
Jun 24, 2026
472.00
478.00
462.00
478.00
473.02
20,200
Jun 23, 2026
466.00
480.00
456.00
480.00
475.00
19,200
Jun 22, 2026
472.00
476.00
452.00
476.00
471.04
17,400
Jun 19, 2026
454.00
472.00
452.00
472.00
467.08
19,800
Jun 18, 2026
470.00
470.00
470.00
470.00
465.10
16,300
Jun 17, 2026
470.00
480.00
454.00
474.00
469.06
47,400
Jun 15, 2026
490.00
490.00
460.00
480.00
475.00
85,200
Jun 12, 2026
490.00
490.00
470.00
490.00
484.90
44,200
Jun 11, 2026
478.00
480.00
460.00
480.00
475.00
22,400
Jun 10, 2026
480.00
480.00
454.00
478.00
473.02
6,174,900
Jun 9, 2026
440.00
480.00
430.00
480.00
475.00
13,800
Jun 8, 2026
430.00
450.00
426.00
450.00
445.31
18,300
Jun 5, 2026
428.00
440.00
408.00
440.00
435.42
25,500
Jun 4, 2026
420.00
430.00
400.00
428.00
423.54
29,200
Jun 3, 2026
462.00
462.00
410.00
432.00
427.50
62,800
Jun 2, 2026
452.00
462.00
442.00
462.00
457.19
34,600
May 29, 2026
462.00
462.00
446.00
458.00
453.23
23,200
May 26, 2026
470.00
474.00
452.00
460.00
455.21
18,500
May 25, 2026
460.00
478.00
448.00
470.00
465.10
9,400
May 22, 2026
426.00
450.00
424.00
450.00
445.31
31,300
May 21, 2026
444.00
450.00
420.00
426.00
421.56
53,700
May 20, 2026
460.00
460.00
440.00
452.00
447.29
45,000
May 19, 2026
466.00
466.00
444.00
460.00
455.21
14,200
May 18, 2026
466.00
472.00
454.00
466.00
461.15
54,600
May 13, 2026
464.00
478.00
458.00
472.00
467.08
33,500
May 12, 2026
494.00
494.00
464.00
480.00
475.00
513,900
May 11, 2026
462.00
500.00
452.00
486.00
480.94
803,500
May 8, 2026
468.00
478.00
452.00
464.00
459.17
182,000
May 7, 2026
466.00
474.00
464.00
468.00
463.13
26,400
May 6, 2026
490.00
490.00
456.00
464.00
459.17
155,400
May 5, 2026
480.00
498.00
462.00
492.00
486.88
103,300
May 4, 2026
484.00
490.00
470.00
480.00
475.00
60,000
Apr 30, 2026
480.00
480.00
458.00
480.00
475.00
17,700
Apr 29, 2026
490.00
490.00
458.00
480.00
475.00
16,300
Apr 28, 2026
472.00
478.00
460.00
478.00
473.02
10,500
Apr 27, 2026
468.00
470.00
456.00
470.00
465.10
13,400
Apr 24, 2026
468.00
476.00
452.00
468.00
463.13
43,600
Apr 23, 2026
478.00
478.00
468.00
478.00
473.02
19,400
Apr 22, 2026
474.00
480.00
464.00
478.00
473.02
74,300
Apr 21, 2026
472.00
474.00
452.00
474.00
469.06
37,800
Apr 20, 2026
476.00
476.00
462.00
474.00
469.06
28,500
Apr 17, 2026
474.00
474.00
458.00
474.00
469.06
16,700
Apr 16, 2026
472.00
474.00
462.00
474.00
469.06
14,900
Apr 15, 2026
474.00
476.00
460.00
470.00
465.10
29,300
Apr 14, 2026
470.00
484.00
460.00
474.00
469.06
57,000
Apr 13, 2026
476.00
488.00
450.00
484.00
478.96
32,500
Apr 10, 2026
452.00
472.00
452.00
472.00
467.08
6,100
Apr 9, 2026
468.00
468.00
456.00
468.00
463.13
3,900
Apr 8, 2026
446.00
470.00
446.00
468.00
463.13
8,300
Apr 7, 2026
466.00
466.00
442.00
464.00
459.17
14,900
Apr 6, 2026
466.00
466.00
446.00
466.00
461.15
9,500
Apr 2, 2026
466.00
466.00
458.00
458.00
453.23
2,100
Apr 1, 2026
448.00
460.00
448.00
460.00
455.21
10,300
Mar 31, 2026
452.00
460.00
452.00
460.00
455.21
700
Mar 30, 2026
444.00
460.00
444.00
460.00
455.21
12,300
Mar 27, 2026
442.00
460.00
442.00
460.00
455.21
9,300
Mar 26, 2026
464.00
464.00
450.00
460.00
455.21
40,300
Mar 25, 2026
446.00
464.00
446.00
464.00
459.17
10,700
Mar 17, 2026
466.00
466.00
466.00
466.00
461.15
10,000
Mar 16, 2026
454.00
454.00
430.00
452.00
447.29
16,300
Mar 13, 2026
460.00
460.00
440.00
454.00
449.27
26,800
Mar 12, 2026
440.00
460.00
440.00
460.00
455.21
21,500
Mar 11, 2026
448.00
460.00
448.00
460.00
455.21
5,000
Mar 10, 2026
440.00
450.00
430.00
450.00
445.31
25,900
Mar 9, 2026
442.00
442.00
420.00
440.00
435.42
16,900
Mar 6, 2026
460.00
460.00
442.00
442.00
437.40
500
Mar 5, 2026
452.00
460.00
452.00
460.00
455.21
1,400
Mar 4, 2026
452.00
452.00
436.00
450.00
445.31
28,700
Mar 3, 2026
444.00
456.00
434.00
456.00
451.25
20,100
Mar 2, 2026
402.00
458.00
402.00
458.00
453.23
30,700
Feb 27, 2026
460.00
466.00
452.00
466.00
461.15
26,400
Feb 26, 2026
466.00
472.00
456.00
472.00
467.08
18,300
Feb 25, 2026
460.00
480.00
456.00
480.00
475.00
14,300
Feb 24, 2026
454.00
470.00
454.00
470.00
465.10
21,000
Feb 23, 2026
470.00
470.00
462.00
468.00
463.13
17,400
Feb 20, 2026
462.00
462.00
452.00
462.00
457.19
14,000
Feb 19, 2026
466.00
466.00
446.00
464.00
459.17
24,000
Feb 18, 2026
452.00
464.00
452.00
464.00
459.17
34,300
Feb 13, 2026
474.00
474.00
444.00
470.00
465.10
47,800
Feb 12, 2026
474.00
480.00
460.00
466.00
461.15
91,200
Feb 11, 2026
480.00
480.00
462.00
462.00
457.19
35,700
Feb 10, 2026
480.00
500.00
470.00
476.00
471.04
229,500
Feb 9, 2026
470.00
484.00
470.00
484.00
478.96
30,200
Feb 6, 2026
484.00
484.00
470.00
470.00
465.10
2,800
Feb 5, 2026
486.00
486.00
482.00
484.00
478.96
21,000
Feb 4, 2026
480.00
480.00
468.00
470.00
465.10
31,900
Feb 3, 2026
458.00
480.00
450.00
480.00
475.00
30,200
Feb 2, 2026
458.00
466.00
458.00
460.00
455.21
20,900
Jan 30, 2026
462.00
474.00
442.00
474.00
469.06
50,300
Jan 29, 2026
470.00
470.00
400.00
460.00
455.21
31,500
Jan 28, 2026
494.00
494.00
456.00
470.00
465.10
41,100
Jan 27, 2026
496.00
496.00
470.00
494.00
488.85
70,500
Jan 26, 2026
494.00
498.00
484.00
484.00
478.96
48,100
Jan 23, 2026
490.00
494.00
470.00
494.00
488.85
40,400
Jan 22, 2026
490.00
500.00
474.00
500.00
494.79
132,600
Jan 21, 2026
496.00
496.00
484.00
486.00
480.94
27,800
Jan 20, 2026
496.00
496.00
490.00
496.00
490.83
23,900
Jan 19, 2026
498.00
498.00
484.00
496.00
490.83
44,300
Jan 15, 2026
486.00
498.00
482.00
498.00
492.81
35,200
Jan 14, 2026
484.00
486.00
476.00
486.00
480.94
33,600
Jan 13, 2026
498.00
498.00
474.00
484.00
478.96
70,000
Jan 12, 2026
488.00
488.00
472.00
488.00
482.92
42,600
Jan 9, 2026
490.00
490.00
476.00
488.00
482.92
42,500
Jan 8, 2026
498.00
498.00
472.00
490.00
484.90
86,900
Jan 7, 2026
474.00
494.00
462.00
494.00
488.85
51,700
Jan 6, 2026
484.00
484.00
470.00
480.00
475.00
55,200
Jan 5, 2026
494.00
494.00
458.00
480.00
475.00
120,800
Jan 2, 2026
500.00
500.00
472.00
488.00
482.92
345,200
Dec 30, 2025
490.00
515.00
470.00
515.00
509.64
3,256,200
Dec 29, 2025
488.00
488.00
460.00
488.00
482.92
1,065,200
Dec 24, 2025
448.00
490.00
436.00
490.00
484.90
840,200
Dec 23, 2025
420.00
448.00
418.00
448.00
443.33
783,900
Dec 22, 2025
428.00
428.00
418.00
420.00
415.63
154,300
Dec 19, 2025
446.00
446.00
430.00
430.00
425.52
151,500
Dec 18, 2025
446.00
450.00
440.00
446.00
441.35
65,900
Dec 17, 2025
452.00
458.00
444.00
444.00
439.38
33,400
Dec 16, 2025
458.00
484.00
444.00
452.00
447.29
105,700
Dec 15, 2025
458.00
478.00
448.00
466.00
461.15
216,000
Dec 12, 2025
440.00
460.00
440.00
458.00
453.23
112,400
Dec 11, 2025
442.00
454.00
440.00
454.00
449.27
63,000
Dec 10, 2025
456.00
456.00
446.00
456.00
451.25
27,900
Dec 9, 2025
458.00
460.00
448.00
456.00
451.25
40,700
Dec 8, 2025
448.00
460.00
444.00
460.00
455.21
91,500
Dec 5, 2025
438.00
448.00
438.00
448.00
443.33
46,000
Dec 4, 2025
446.00
446.00
438.00
444.00
439.38
95,800
Dec 3, 2025
440.00
440.00
432.00
438.00
433.44
19,600
Dec 2, 2025
442.00
444.00
428.00
444.00
439.38
69,800
Dec 1, 2025
458.00
458.00
430.00
442.00
437.40
150,100
Nov 28, 2025
452.00
460.00
440.00
460.00
455.21
31,800
Nov 27, 2025
454.00
466.00
430.00
454.00
449.27
186,500
Nov 26, 2025
458.00
458.00
444.00
444.00
439.38
117,200
Nov 25, 2025
464.00
464.00
446.00
458.00
453.23
246,600
Nov 24, 2025
474.00
474.00
454.00
458.00
453.23
556,700
Nov 21, 2025
452.00
510.00
448.00
490.00
484.90
3,981,000
Nov 20, 2025
456.00
458.00
446.00
452.00
447.29
78,100
Nov 19, 2025
460.00
460.00
422.00
460.00
455.21
139,000
Nov 18, 2025
470.00
470.00
458.00
460.00
455.21
30,800
Nov 17, 2025
480.00
484.00
440.00
468.00
463.13
302,500
Nov 14, 2025
484.00
484.00
468.00
480.00
475.00
26,600
Nov 13, 2025
478.00
484.00
470.00
484.00
478.96
30,400
Nov 12, 2025
470.00
484.00
466.00
480.00
475.00
71,300
Nov 11, 2025
478.00
478.00
468.00
472.00
467.08
74,800
Nov 10, 2025
470.00
486.00
462.00
478.00
473.02
324,900
Nov 7, 2025
476.00
480.00
470.00
480.00
475.00
22,800
Nov 6, 2025
482.00
482.00
466.00
476.00
471.04
38,800
Nov 5, 2025
478.00
484.00
462.00
484.00
478.96
24,400
