Jakarta - Delayed Quote IDR
PT Trias Sentosa Tbk (TRST.JK)
500.00
+22.00
+(4.60%)
At close: May 28 at 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | 70,300 |
| May 27, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 600 |
| May 26, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 600 |
| May 23, 2025 | 484.00 | 500.00 | 482.00 | 500.00 | 500.00 | 40,200 |
| May 22, 2025 | 498.00 | 500.00 | 482.00 | 500.00 | 500.00 | 15,400 |
| May 21, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 5,900 |
| May 20, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 600 |
| May 19, 2025 | 482.00 | 484.00 | 480.00 | 484.00 | 484.00 | 10,500 |
| May 16, 2025 | 476.00 | 494.00 | 476.00 | 494.00 | 494.00 | 70,700 |
| May 15, 2025 | 492.00 | 492.00 | 474.00 | 474.00 | 474.00 | 800 |
| May 14, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 10,000 |
| May 9, 2025 | 490.00 | 494.00 | 480.00 | 490.00 | 490.00 | 12,600 |
| May 8, 2025 | 482.00 | 490.00 | 480.00 | 490.00 | 490.00 | 41,300 |
| May 7, 2025 | 482.00 | 496.00 | 482.00 | 482.00 | 482.00 | 1,300 |
| May 6, 2025 | 482.00 | 498.00 | 480.00 | 498.00 | 498.00 | 62,000 |
| May 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 600 |
| May 2, 2025 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 60,100 |
| Apr 30, 2025 | 488.00 | 498.00 | 488.00 | 498.00 | 498.00 | 10,100 |
| Apr 29, 2025 | 482.00 | 500.00 | 480.00 | 500.00 | 500.00 | 20,000 |
| Apr 28, 2025 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | 800 |
| Apr 25, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 60,000 |
| Apr 24, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 600 |
| Apr 23, 2025 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 12,200 |
| Apr 22, 2025 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 15,100 |
| Apr 21, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 700 |
| Apr 17, 2025 | 486.00 | 500.00 | 476.00 | 500.00 | 500.00 | 60,600 |
| Apr 16, 2025 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | 700 |
| Apr 15, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10,200 |
| Apr 14, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Apr 11, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 62,500 |
| Apr 10, 2025 | 474.00 | 498.00 | 472.00 | 490.00 | 490.00 | 1,900 |
| Apr 9, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20,100 |
| Apr 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 700 |
| Mar 27, 2025 | 470.00 | 505.00 | 470.00 | 505.00 | 505.00 | 60,100 |
| Mar 26, 2025 | 496.00 | 500.00 | 490.00 | 500.00 | 500.00 | 23,500 |
| Mar 25, 2025 | 496.00 | 498.00 | 470.00 | 498.00 | 498.00 | 28,100 |
| Mar 24, 2025 | 496.00 | 500.00 | 476.00 | 500.00 | 500.00 | 41,300 |
| Mar 21, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 60,100 |
| Mar 20, 2025 | 474.00 | 500.00 | 474.00 | 500.00 | 500.00 | 10,400 |
| Mar 19, 2025 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 11,500 |
| Mar 18, 2025 | 500.00 | 500.00 | 450.00 | 500.00 | 500.00 | 18,100 |
| Mar 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| Mar 14, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 60,000 |
| Mar 13, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 100 |
| Mar 12, 2025 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | 13,800 |
| Mar 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 600 |
| Mar 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,800 |
| Mar 7, 2025 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 57,800 |
| Mar 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 800 |
| Mar 5, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 11,200 |
| Mar 4, 2025 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 25,800 |
| Mar 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 900 |
| Feb 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 50,000 |
| Feb 27, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| Feb 26, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 300 |
| Feb 25, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
| Feb 24, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 800 |
| Feb 21, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 250,500 |
| Feb 20, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 500 |
| Feb 19, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 500 |
| Feb 18, 2025 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 34,000 |
| Feb 17, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 800 |
| Feb 14, 2025 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 20,700 |
| Feb 13, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 22,500 |
| Feb 12, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 10,600 |
| Feb 11, 2025 | 535.00 | 560.00 | 535.00 | 560.00 | 560.00 | 28,400 |
| Feb 10, 2025 | 535.00 | 560.00 | 535.00 | 560.00 | 560.00 | 81,800 |
| Feb 7, 2025 | 520.00 | 560.00 | 520.00 | 560.00 | 560.00 | 17,000 |
| Feb 6, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 10,400 |
| Feb 5, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 400 |
| Feb 4, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 17,700 |
| Feb 3, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 10,800 |
| Jan 31, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 30,200 |
| Jan 30, 2025 | 575.00 | 575.00 | 500.00 | 570.00 | 570.00 | 22,200 |
| Jan 24, 2025 | 565.00 | 575.00 | 550.00 | 575.00 | 575.00 | 15,600 |
| Jan 23, 2025 | 575.00 | 575.00 | 510.00 | 575.00 | 575.00 | 11,100 |
| Jan 22, 2025 | 575.00 | 575.00 | 500.00 | 570.00 | 570.00 | 9,400 |
| Jan 21, 2025 | 575.00 | 575.00 | 560.00 | 575.00 | 575.00 | 18,800 |
| Jan 20, 2025 | 575.00 | 580.00 | 476.00 | 575.00 | 575.00 | 29,600 |
| Jan 17, 2025 | 560.00 | 580.00 | 560.00 | 560.00 | 560.00 | 13,200 |
| Jan 16, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 16,000 |
| Jan 15, 2025 | 545.00 | 580.00 | 545.00 | 580.00 | 580.00 | 12,100 |
| Jan 14, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 18,300 |
| Jan 13, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 20,300 |
| Jan 10, 2025 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 27,800 |
| Jan 9, 2025 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | 10,500 |
| Jan 8, 2025 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 11,600 |
| Jan 7, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 900 |
| Jan 6, 2025 | 590.00 | 590.00 | 510.00 | 585.00 | 585.00 | 11,700 |
| Jan 3, 2025 | 510.00 | 590.00 | 510.00 | 590.00 | 590.00 | 11,400 |
| Jan 2, 2025 | 505.00 | 595.00 | 498.00 | 590.00 | 590.00 | 32,800 |
| Dec 30, 2024 | 490.00 | 600.00 | 490.00 | 600.00 | 600.00 | 1,397,200 |
| Dec 27, 2024 | 490.00 | 494.00 | 490.00 | 490.00 | 490.00 | 90,500 |
| Dec 24, 2024 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | 1,300 |
| Dec 23, 2024 | 474.00 | 494.00 | 474.00 | 494.00 | 494.00 | 5,400 |
| Dec 20, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 75,000 |
| Dec 19, 2024 | 498.00 | 498.00 | 490.00 | 498.00 | 498.00 | 30,300 |
| Dec 18, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Dec 17, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Dec 16, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 300 |
| Dec 13, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 83,900 |
| Dec 12, 2024 | 496.00 | 496.00 | 492.00 | 494.00 | 494.00 | 500 |
| Dec 11, 2024 | 492.00 | 500.00 | 450.00 | 496.00 | 496.00 | 20,500 |
| Dec 10, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Dec 9, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| Dec 6, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 80,000 |
| Dec 5, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Dec 4, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 20,000 |
| Dec 3, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 16,200 |
| Dec 2, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Nov 29, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 67,300 |
| Nov 28, 2024 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 13,100 |
| Nov 26, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 36,600 |
| Nov 25, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 600 |
| Nov 22, 2024 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 56,400 |
| Nov 21, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 500 |
| Nov 20, 2024 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 10,500 |
| Nov 19, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20,000 |
| Nov 18, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Nov 15, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 50,000 |
| Nov 14, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10,200 |
| Nov 13, 2024 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 27,700 |
| Nov 12, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| Nov 11, 2024 | 494.00 | 498.00 | 494.00 | 498.00 | 498.00 | 16,500 |
| Nov 8, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 50,000 |
| Nov 7, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 30,000 |
| Nov 6, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 22,600 |
| Nov 5, 2024 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 1,100 |
| Nov 4, 2024 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 30,800 |
| Nov 1, 2024 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | 16,300 |
| Oct 31, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 5,700 |
| Oct 30, 2024 | 498.00 | 500.00 | 482.00 | 500.00 | 500.00 | 22,800 |
| Oct 29, 2024 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 23,300 |
| Oct 28, 2024 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 5,600 |
| Oct 25, 2024 | 496.00 | 498.00 | 490.00 | 498.00 | 498.00 | 50,400 |
| Oct 24, 2024 | 480.00 | 492.00 | 480.00 | 490.00 | 490.00 | 2,200 |
| Oct 23, 2024 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 4,800 |
| Oct 22, 2024 | 474.00 | 500.00 | 460.00 | 480.00 | 480.00 | 57,700 |
| Oct 21, 2024 | 470.00 | 498.00 | 470.00 | 498.00 | 498.00 | 9,300 |
| Oct 18, 2024 | 460.00 | 480.00 | 420.00 | 470.00 | 470.00 | 311,500 |
| Oct 17, 2024 | 472.00 | 472.00 | 450.00 | 460.00 | 460.00 | 38,000 |
| Oct 16, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 32,800 |
| Oct 15, 2024 | 498.00 | 498.00 | 482.00 | 482.00 | 482.00 | 3,000 |
| Oct 14, 2024 | 490.00 | 492.00 | 490.00 | 490.00 | 490.00 | 10,000 |
| Oct 11, 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 200 |
| Oct 10, 2024 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 55,100 |
| Oct 9, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 100 |
| Oct 8, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Oct 7, 2024 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 27,000 |
| Oct 4, 2024 | 490.00 | 498.00 | 480.00 | 498.00 | 498.00 | 63,300 |
| Oct 3, 2024 | 492.00 | 492.00 | 482.00 | 482.00 | 482.00 | 4,600 |
| Oct 2, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 200 |
| Oct 1, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 20,000 |
| Sep 30, 2024 | 498.00 | 498.00 | 488.00 | 490.00 | 490.00 | 15,500 |
| Sep 27, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 52,000 |
| Sep 26, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 100 |
| Sep 25, 2024 | 482.00 | 488.00 | 482.00 | 488.00 | 488.00 | 15,200 |
| Sep 24, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 20,000 |
| Sep 23, 2024 | 478.00 | 498.00 | 478.00 | 496.00 | 496.00 | 13,600 |
| Sep 20, 2024 | 498.00 | 498.00 | 480.00 | 498.00 | 498.00 | 57,400 |
| Sep 19, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 25,000 |
| Sep 18, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 12,100 |
| Sep 17, 2024 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 5,200 |
| Sep 13, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 51,400 |
| Sep 12, 2024 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | 21,700 |
| Sep 11, 2024 | 486.00 | 496.00 | 470.00 | 492.00 | 492.00 | 2,700 |
| Sep 10, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 500 |
| Sep 9, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 25,900 |
| Sep 6, 2024 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 50,500 |
| Sep 5, 2024 | 498.00 | 498.00 | 472.00 | 498.00 | 498.00 | 25,500 |
| Sep 4, 2024 | 498.00 | 498.00 | 478.00 | 498.00 | 498.00 | 30,900 |
| Sep 3, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 30,000 |
| Sep 2, 2024 | 490.00 | 500.00 | 476.00 | 498.00 | 498.00 | 30,500 |
| Aug 30, 2024 | 492.00 | 498.00 | 474.00 | 480.00 | 480.00 | 32,500 |
| Aug 29, 2024 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 30,400 |
| Aug 28, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 42,600 |
| Aug 27, 2024 | 480.00 | 494.00 | 470.00 | 494.00 | 494.00 | 37,500 |
| Aug 26, 2024 | 474.00 | 498.00 | 470.00 | 496.00 | 496.00 | 30,400 |
| Aug 23, 2024 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 30,500 |
| Aug 22, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 100 |
| Aug 21, 2024 | 488.00 | 496.00 | 470.00 | 490.00 | 490.00 | 101,600 |
| Aug 20, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| Aug 19, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 100 |
| Aug 16, 2024 | 496.00 | 498.00 | 490.00 | 496.00 | 496.00 | 50,200 |
| Aug 15, 2024 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | 10,100 |
| Aug 14, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 100 |
| Aug 13, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 60,300 |
| Aug 12, 2024 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | 10,800 |
| Aug 9, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 51,000 |
| Aug 8, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 46,000 |
| Aug 7, 2024 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | 11,000 |
| Aug 6, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 40,100 |
| Aug 5, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| Aug 2, 2024 | 498.00 | 498.00 | 490.00 | 498.00 | 498.00 | 50,000 |
| Aug 1, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 50,000 |
| Jul 31, 2024 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 35,000 |
| Jul 30, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 400 |
| Jul 29, 2024 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 35,700 |
| Jul 26, 2024 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 51,500 |
| Jul 25, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 30,600 |
| Jul 24, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,200 |
| Jul 23, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 35,100 |
| Jul 22, 2024 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 32,900 |
| Jul 19, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 51,600 |
| Jul 18, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 51,000 |
| Jul 17, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 21,700 |
| Jul 16, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 31,300 |
| Jul 15, 2024 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 21,800 |
| Jul 12, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 50,100 |
| Jul 11, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 15,600 |
| Jul 10, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 21,000 |
| Jul 9, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 50,800 |
| Jul 8, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 31,600 |
| Jul 5, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 50,900 |
| Jul 4, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 40,800 |
| Jul 3, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 26,200 |
| Jul 2, 2024 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 36,200 |
| Jul 1, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 100 |
| Jun 28, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 51,200 |
| Jun 27, 2024 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 41,200 |
| Jun 26, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 30,300 |
| Jun 25, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 33,700 |
| Jun 24, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 41,000 |
| Jun 21, 2024 | 490.00 | 500.00 | 470.00 | 500.00 | 500.00 | 38,600 |
| Jun 20, 2024 | 424.00 | 500.00 | 424.00 | 500.00 | 500.00 | 59,900 |
| Jun 19, 2024 | 500.00 | 500.00 | 404.00 | 404.00 | 404.00 | 30,700 |
| Jun 14, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 45,500 |
| Jun 13, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 30,000 |
| Jun 12, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1,000 |
| Jun 11, 2024 | 478.00 | 498.00 | 478.00 | 498.00 | 498.00 | 13,300 |
| Jun 10, 2024 | 474.00 | 480.00 | 474.00 | 480.00 | 480.00 | 30,000 |
| Jun 7, 2024 | 476.00 | 480.00 | 382.00 | 480.00 | 480.00 | 27,400 |
| Jun 6, 2024 | 476.00 | 478.00 | 476.00 | 478.00 | 478.00 | 30,000 |
| Jun 5, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| Jun 4, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| Jun 3, 2024 | 470.00 | 476.00 | 470.00 | 476.00 | 476.00 | 12,500 |
| May 31, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 300 |
| May 30, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 5,000 |
| May 29, 2024 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | 15,000 |
| May 28, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 500 |
Related Tickers
TALF.JK PT Tunas Alfin Tbk
310.00
+0.65%
YPAS.JK PT Yanaprima Hastapersada Tbk
312.00
0.00%
IGAR.JK PT Champion Pacific Indonesia Tbk
535.00
-3.60%
BRNA.JK PT Berlina Tbk
695.00
0.00%
IPOL.JK PT Indopoly Swakarsa Industry Tbk
126.00
+5.00%
SWAT.JK PT Sriwahana Adityakarta Tbk
24.00
-4.00%
KDSI.JK PT Kedawung Setia Industrial Tbk
474.00
+6.28%
PBID.JK PT Panca Budi Idaman Tbk
570.00
+0.88%
PICO.JK PT Pelangi Indah Canindo Tbk
130.00
0.00%