PT Trias Sentosa, Tbk TRST

IDX · Indonesia · Process Industries

IDR 496.00+22.00 (+4.64%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 496.00	+4.64%	IDR 472.00	IDR 496.00	IDR 472.00	20.50K
2026-09-30	IDR 474.00	0.00%	IDR 472.00	IDR 474.00	IDR 470.00	29.60K
2026-09-29	IDR 474.00	0.00%	IDR 466.00	IDR 474.00	IDR 458.00	60.30K
2026-09-28	IDR 474.00	0.00%	IDR 470.00	IDR 474.00	IDR 460.00	28.60K
2026-09-25	IDR 474.00	0.00%	IDR 474.00	IDR 474.00	IDR 466.00	37.80K
2026-09-24	IDR 474.00	-2.47%	IDR 468.00	IDR 474.00	IDR 464.00	54.80K
2026-09-23	IDR 486.00	+3.85%	IDR 468.00	IDR 486.00	IDR 468.00	25.10K
2026-09-22	IDR 468.00	-4.49%	IDR 490.00	IDR 490.00	IDR 464.00	55.50K
2026-09-21	IDR 490.00	+3.38%	IDR 468.00	IDR 490.00	IDR 462.00	29.10K
2026-09-18	IDR 474.00	0.00%	IDR 470.00	IDR 474.00	IDR 468.00	31.00K
2026-09-17	IDR 474.00	0.00%	IDR 470.00	IDR 474.00	IDR 458.00	25.90K
2026-09-16	IDR 474.00	+2.16%	IDR 464.00	IDR 474.00	IDR 460.00	33.50K
2026-09-15	IDR 464.00	-1.69%	IDR 472.00	IDR 474.00	IDR 458.00	49.50K
2026-09-14	IDR 472.00	+2.16%	IDR 466.00	IDR 476.00	IDR 456.00	137.50K
2026-09-11	IDR 462.00	0.00%	IDR 464.00	IDR 464.00	IDR 456.00	65.40K
2026-09-10	IDR 462.00	-3.75%	IDR 480.00	IDR 480.00	IDR 458.00	289.00K
2026-09-09	IDR 480.00	+3.90%	IDR 472.00	IDR 480.00	IDR 458.00	86.30K
2026-09-08	IDR 462.00	+0.43%	IDR 458.00	IDR 462.00	IDR 458.00	55.10K
2026-09-07	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 458.00	62.20K
2026-09-04	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 456.00	62.20K
2026-09-03	IDR 460.00	-0.86%	IDR 464.00	IDR 464.00	IDR 454.00	213.60K
2026-09-02	IDR 464.00	0.00%	IDR 464.00	IDR 466.00	IDR 458.00	68.70K
2026-09-01	IDR 464.00	+0.43%	IDR 462.00	IDR 466.00	IDR 460.00	55.00K
2026-08-31	IDR 462.00	-0.86%	IDR 460.00	IDR 462.00	IDR 458.00	103.40K
2026-08-28	IDR 466.00	-0.43%	IDR 466.00	IDR 470.00	IDR 450.00	148.60K
2026-08-27	IDR 468.00	-1.27%	IDR 456.00	IDR 470.00	IDR 456.00	74.20K
2026-08-26	IDR 474.00	+3.04%	IDR 452.00	IDR 496.00	IDR 452.00	245.20K
2026-08-25	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-08-24	IDR 460.00	+0.44%	IDR 458.00	IDR 468.00	IDR 450.00	116.20K
2026-08-21	IDR 458.00	-0.43%	IDR 458.00	IDR 458.00	IDR 456.00	42.30K
2026-08-20	IDR 460.00	-0.43%	IDR 460.00	IDR 460.00	IDR 454.00	59.60K
2026-08-19	IDR 462.00	+1.32%	IDR 456.00	IDR 464.00	IDR 450.00	223.30K
2026-08-18	IDR 456.00	0.00%	IDR 454.00	IDR 458.00	IDR 448.00	76.10K
2026-08-14	IDR 456.00	0.00%	IDR 452.00	IDR 460.00	IDR 450.00	105.70K
2026-08-13	IDR 456.00	-0.44%	IDR 458.00	IDR 462.00	IDR 450.00	114.80K
2026-08-12	IDR 458.00	-0.43%	IDR 460.00	IDR 460.00	IDR 440.00	175.00K
2026-08-11	IDR 460.00	+1.32%	IDR 454.00	IDR 482.00	IDR 448.00	673.80K
2026-08-10	IDR 454.00	0.00%	IDR 454.00	IDR 454.00	IDR 448.00	59.20K
2026-08-07	IDR 454.00	0.00%	IDR 454.00	IDR 454.00	IDR 452.00	153.50K
2026-08-06	IDR 454.00	+0.44%	IDR 456.00	IDR 462.00	IDR 452.00	251.40K
2026-08-05	IDR 452.00	-1.74%	IDR 468.00	IDR 468.00	IDR 450.00	131.40K
2026-08-04	IDR 460.00	+1.32%	IDR 450.00	IDR 466.00	IDR 442.00	287.80K
2026-08-03	IDR 454.00	-0.87%	IDR 460.00	IDR 474.00	IDR 440.00	179.80K
2026-07-31	IDR 458.00	-0.87%	IDR 454.00	IDR 460.00	IDR 442.00	100.30K
2026-07-30	IDR 462.00	-0.43%	IDR 458.00	IDR 462.00	IDR 454.00	61.10K
2026-07-29	IDR 464.00	-0.85%	IDR 460.00	IDR 470.00	IDR 460.00	45.30K
2026-07-28	IDR 468.00	-0.43%	IDR 460.00	IDR 468.00	IDR 460.00	48.00K
2026-07-27	IDR 470.00	-0.84%	IDR 472.00	IDR 472.00	IDR 460.00	131.20K
2026-07-24	IDR 474.00	0.00%	IDR 456.00	IDR 474.00	IDR 450.00	125.30K
2026-07-23	IDR 474.00	-0.42%	IDR 476.00	IDR 476.00	IDR 474.00	25.30K
2026-07-22	IDR 476.00	-0.42%	IDR 478.00	IDR 478.00	IDR 468.00	33.40K
2026-07-21	IDR 478.00	-1.65%	IDR 478.00	IDR 478.00	IDR 446.00	38.20K
2026-07-20	IDR 486.00	+0.41%	IDR 486.00	IDR 486.00	IDR 478.00	25.30K
2026-07-17	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 484.00	15.10K
2026-07-16	IDR 484.00	-0.41%	IDR 484.00	IDR 484.00	IDR 478.00	17.90K
2026-07-15	IDR 486.00	+1.25%	IDR 486.00	IDR 486.00	IDR 484.00	16.80K
2026-07-14	IDR 480.00	-1.23%	IDR 484.00	IDR 484.00	IDR 478.00	16.00K
2026-07-13	IDR 486.00	0.00%	IDR 474.00	IDR 486.00	IDR 474.00	18.20K
2026-07-10	IDR 486.00	+0.83%	IDR 480.00	IDR 486.00	IDR 472.00	16.00K
2026-07-09	IDR 482.00	+0.42%	IDR 466.00	IDR 482.00	IDR 466.00	20.00K
2026-07-08	IDR 480.00	-0.41%	IDR 480.00	IDR 480.00	IDR 480.00	16.50K
2026-07-07	IDR 482.00	+0.84%	IDR 486.00	IDR 486.00	IDR 476.00	45.80K
2026-07-06	IDR 478.00	-0.42%	IDR 480.00	IDR 480.00	IDR 470.00	36.60K
2026-07-03	IDR 480.00	+0.42%	IDR 480.00	IDR 480.00	IDR 462.00	29.00K
2026-07-02	IDR 478.00	-1.65%	IDR 476.00	IDR 480.00	IDR 466.00	30.30K
2026-07-01	IDR 486.00	+3.85%	IDR 460.00	IDR 486.00	IDR 460.00	15.10K
2026-06-30	IDR 468.00	-0.43%	IDR 470.00	IDR 470.00	IDR 458.00	16.40K
2026-06-29	IDR 470.00	-2.08%	IDR 470.00	IDR 486.00	IDR 470.00	101.10K
2026-06-26	IDR 480.00	0.00%	IDR 472.00	IDR 480.00	IDR 460.00	25.40K
2026-06-25	IDR 480.00	+0.42%	IDR 470.00	IDR 480.00	IDR 468.00	23.50K
2026-06-24	IDR 478.00	-0.42%	IDR 472.00	IDR 478.00	IDR 462.00	20.20K
2026-06-23	IDR 480.00	+0.84%	IDR 466.00	IDR 480.00	IDR 456.00	19.20K
2026-06-22	IDR 476.00	+0.85%	IDR 472.00	IDR 476.00	IDR 452.00	17.40K
2026-06-19	IDR 472.00	+0.43%	IDR 454.00	IDR 472.00	IDR 452.00	19.80K
2026-06-18	IDR 470.00	-0.84%	IDR 470.00	IDR 470.00	IDR 470.00	16.30K
2026-06-17	IDR 474.00	-1.25%	IDR 470.00	IDR 480.00	IDR 454.00	47.40K
2026-06-15	IDR 480.00	-2.04%	IDR 490.00	IDR 490.00	IDR 460.00	85.20K
2026-06-12	IDR 490.00	+2.08%	IDR 490.00	IDR 490.00	IDR 470.00	44.20K
2026-06-11	IDR 480.00	+0.42%	IDR 478.00	IDR 480.00	IDR 460.00	22.40K
2026-06-10	IDR 478.00	-0.42%	IDR 480.00	IDR 480.00	IDR 454.00	6.17M
2026-06-09	IDR 480.00	+6.67%	IDR 440.00	IDR 480.00	IDR 430.00	13.80K
2026-06-08	IDR 450.00	+2.27%	IDR 430.00	IDR 450.00	IDR 426.00	18.30K
2026-06-05	IDR 440.00	+2.80%	IDR 428.00	IDR 440.00	IDR 408.00	25.50K
2026-06-04	IDR 428.00	-0.93%	IDR 420.00	IDR 430.00	IDR 400.00	29.20K
2026-06-03	IDR 432.00	-6.49%	IDR 462.00	IDR 462.00	IDR 410.00	62.80K
2026-06-02	IDR 462.00	+0.87%	IDR 452.00	IDR 462.00	IDR 442.00	34.60K
2026-05-29	IDR 458.00	-0.43%	IDR 462.00	IDR 462.00	IDR 446.00	23.20K
2026-05-28	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-27	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-26	IDR 460.00	-2.13%	IDR 470.00	IDR 474.00	IDR 452.00	18.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 496.00	+4.64%	IDR 472.00	IDR 496.00	IDR 472.00	20.50K
2026-09-30	IDR 474.00	0.00%	IDR 472.00	IDR 474.00	IDR 470.00	29.60K
2026-09-29	IDR 474.00	0.00%	IDR 466.00	IDR 474.00	IDR 458.00	60.30K
2026-09-28	IDR 474.00	0.00%	IDR 470.00	IDR 474.00	IDR 460.00	28.60K
2026-09-25	IDR 474.00	0.00%	IDR 474.00	IDR 474.00	IDR 466.00	37.80K
2026-09-24	IDR 474.00	-2.47%	IDR 468.00	IDR 474.00	IDR 464.00	54.80K
2026-09-23	IDR 486.00	+3.85%	IDR 468.00	IDR 486.00	IDR 468.00	25.10K
2026-09-22	IDR 468.00	-4.49%	IDR 490.00	IDR 490.00	IDR 464.00	55.50K
2026-09-21	IDR 490.00	+3.38%	IDR 468.00	IDR 490.00	IDR 462.00	29.10K
2026-09-18	IDR 474.00	0.00%	IDR 470.00	IDR 474.00	IDR 468.00	31.00K
2026-09-17	IDR 474.00	0.00%	IDR 470.00	IDR 474.00	IDR 458.00	25.90K
2026-09-16	IDR 474.00	+2.16%	IDR 464.00	IDR 474.00	IDR 460.00	33.50K
2026-09-15	IDR 464.00	-1.69%	IDR 472.00	IDR 474.00	IDR 458.00	49.50K
2026-09-14	IDR 472.00	+2.16%	IDR 466.00	IDR 476.00	IDR 456.00	137.50K
2026-09-11	IDR 462.00	0.00%	IDR 464.00	IDR 464.00	IDR 456.00	65.40K
2026-09-10	IDR 462.00	-3.75%	IDR 480.00	IDR 480.00	IDR 458.00	289.00K
2026-09-09	IDR 480.00	+3.90%	IDR 472.00	IDR 480.00	IDR 458.00	86.30K
2026-09-08	IDR 462.00	+0.43%	IDR 458.00	IDR 462.00	IDR 458.00	55.10K
2026-09-07	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 458.00	62.20K
2026-09-04	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 456.00	62.20K
2026-09-03	IDR 460.00	-0.86%	IDR 464.00	IDR 464.00	IDR 454.00	213.60K
2026-09-02	IDR 464.00	0.00%	IDR 464.00	IDR 466.00	IDR 458.00	68.70K
2026-09-01	IDR 464.00	+0.43%	IDR 462.00	IDR 466.00	IDR 460.00	55.00K
2026-08-31	IDR 462.00	-0.86%	IDR 460.00	IDR 462.00	IDR 458.00	103.40K
2026-08-28	IDR 466.00	-0.43%	IDR 466.00	IDR 470.00	IDR 450.00	148.60K
2026-08-27	IDR 468.00	-1.27%	IDR 456.00	IDR 470.00	IDR 456.00	74.20K
2026-08-26	IDR 474.00	+3.04%	IDR 452.00	IDR 496.00	IDR 452.00	245.20K
2026-08-25	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-08-24	IDR 460.00	+0.44%	IDR 458.00	IDR 468.00	IDR 450.00	116.20K
2026-08-21	IDR 458.00	-0.43%	IDR 458.00	IDR 458.00	IDR 456.00	42.30K
2026-08-20	IDR 460.00	-0.43%	IDR 460.00	IDR 460.00	IDR 454.00	59.60K
2026-08-19	IDR 462.00	+1.32%	IDR 456.00	IDR 464.00	IDR 450.00	223.30K
2026-08-18	IDR 456.00	0.00%	IDR 454.00	IDR 458.00	IDR 448.00	76.10K
2026-08-14	IDR 456.00	0.00%	IDR 452.00	IDR 460.00	IDR 450.00	105.70K
2026-08-13	IDR 456.00	-0.44%	IDR 458.00	IDR 462.00	IDR 450.00	114.80K
2026-08-12	IDR 458.00	-0.43%	IDR 460.00	IDR 460.00	IDR 440.00	175.00K
2026-08-11	IDR 460.00	+1.32%	IDR 454.00	IDR 482.00	IDR 448.00	673.80K
2026-08-10	IDR 454.00	0.00%	IDR 454.00	IDR 454.00	IDR 448.00	59.20K
2026-08-07	IDR 454.00	0.00%	IDR 454.00	IDR 454.00	IDR 452.00	153.50K
2026-08-06	IDR 454.00	+0.44%	IDR 456.00	IDR 462.00	IDR 452.00	251.40K
2026-08-05	IDR 452.00	-1.74%	IDR 468.00	IDR 468.00	IDR 450.00	131.40K
2026-08-04	IDR 460.00	+1.32%	IDR 450.00	IDR 466.00	IDR 442.00	287.80K
2026-08-03	IDR 454.00	-0.87%	IDR 460.00	IDR 474.00	IDR 440.00	179.80K
2026-07-31	IDR 458.00	-0.87%	IDR 454.00	IDR 460.00	IDR 442.00	100.30K
2026-07-30	IDR 462.00	-0.43%	IDR 458.00	IDR 462.00	IDR 454.00	61.10K
2026-07-29	IDR 464.00	-0.85%	IDR 460.00	IDR 470.00	IDR 460.00	45.30K
2026-07-28	IDR 468.00	-0.43%	IDR 460.00	IDR 468.00	IDR 460.00	48.00K
2026-07-27	IDR 470.00	-0.84%	IDR 472.00	IDR 472.00	IDR 460.00	131.20K
2026-07-24	IDR 474.00	0.00%	IDR 456.00	IDR 474.00	IDR 450.00	125.30K
2026-07-23	IDR 474.00	-0.42%	IDR 476.00	IDR 476.00	IDR 474.00	25.30K
2026-07-22	IDR 476.00	-0.42%	IDR 478.00	IDR 478.00	IDR 468.00	33.40K
2026-07-21	IDR 478.00	-1.65%	IDR 478.00	IDR 478.00	IDR 446.00	38.20K
2026-07-20	IDR 486.00	+0.41%	IDR 486.00	IDR 486.00	IDR 478.00	25.30K
2026-07-17	IDR 484.00	0.00%	IDR 484.00	IDR 484.00	IDR 484.00	15.10K
2026-07-16	IDR 484.00	-0.41%	IDR 484.00	IDR 484.00	IDR 478.00	17.90K
2026-07-15	IDR 486.00	+1.25%	IDR 486.00	IDR 486.00	IDR 484.00	16.80K
2026-07-14	IDR 480.00	-1.23%	IDR 484.00	IDR 484.00	IDR 478.00	16.00K
2026-07-13	IDR 486.00	0.00%	IDR 474.00	IDR 486.00	IDR 474.00	18.20K
2026-07-10	IDR 486.00	+0.83%	IDR 480.00	IDR 486.00	IDR 472.00	16.00K
2026-07-09	IDR 482.00	+0.42%	IDR 466.00	IDR 482.00	IDR 466.00	20.00K
2026-07-08	IDR 480.00	-0.41%	IDR 480.00	IDR 480.00	IDR 480.00	16.50K
2026-07-07	IDR 482.00	+0.84%	IDR 486.00	IDR 486.00	IDR 476.00	45.80K
2026-07-06	IDR 478.00	-0.42%	IDR 480.00	IDR 480.00	IDR 470.00	36.60K
2026-07-03	IDR 480.00	+0.42%	IDR 480.00	IDR 480.00	IDR 462.00	29.00K
2026-07-02	IDR 478.00	-1.65%	IDR 476.00	IDR 480.00	IDR 466.00	30.30K
2026-07-01	IDR 486.00	+3.85%	IDR 460.00	IDR 486.00	IDR 460.00	15.10K
2026-06-30	IDR 468.00	-0.43%	IDR 470.00	IDR 470.00	IDR 458.00	16.40K
2026-06-29	IDR 470.00	-2.08%	IDR 470.00	IDR 486.00	IDR 470.00	101.10K
2026-06-26	IDR 480.00	0.00%	IDR 472.00	IDR 480.00	IDR 460.00	25.40K
2026-06-25	IDR 480.00	+0.42%	IDR 470.00	IDR 480.00	IDR 468.00	23.50K
2026-06-24	IDR 478.00	-0.42%	IDR 472.00	IDR 478.00	IDR 462.00	20.20K
2026-06-23	IDR 480.00	+0.84%	IDR 466.00	IDR 480.00	IDR 456.00	19.20K
2026-06-22	IDR 476.00	+0.85%	IDR 472.00	IDR 476.00	IDR 452.00	17.40K
2026-06-19	IDR 472.00	+0.43%	IDR 454.00	IDR 472.00	IDR 452.00	19.80K
2026-06-18	IDR 470.00	-0.84%	IDR 470.00	IDR 470.00	IDR 470.00	16.30K
2026-06-17	IDR 474.00	-1.25%	IDR 470.00	IDR 480.00	IDR 454.00	47.40K
2026-06-15	IDR 480.00	-2.04%	IDR 490.00	IDR 490.00	IDR 460.00	85.20K
2026-06-12	IDR 490.00	+2.08%	IDR 490.00	IDR 490.00	IDR 470.00	44.20K
2026-06-11	IDR 480.00	+0.42%	IDR 478.00	IDR 480.00	IDR 460.00	22.40K
2026-06-10	IDR 478.00	-0.42%	IDR 480.00	IDR 480.00	IDR 454.00	6.17M
2026-06-09	IDR 480.00	+6.67%	IDR 440.00	IDR 480.00	IDR 430.00	13.80K
2026-06-08	IDR 450.00	+2.27%	IDR 430.00	IDR 450.00	IDR 426.00	18.30K
2026-06-05	IDR 440.00	+2.80%	IDR 428.00	IDR 440.00	IDR 408.00	25.50K
2026-06-04	IDR 428.00	-0.93%	IDR 420.00	IDR 430.00	IDR 400.00	29.20K
2026-06-03	IDR 432.00	-6.49%	IDR 462.00	IDR 462.00	IDR 410.00	62.80K
2026-06-02	IDR 462.00	+0.87%	IDR 452.00	IDR 462.00	IDR 442.00	34.60K
2026-05-29	IDR 458.00	-0.43%	IDR 462.00	IDR 462.00	IDR 446.00	23.20K
2026-05-28	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-27	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-26	IDR 460.00	-2.13%	IDR 470.00	IDR 474.00	IDR 452.00	18.50K