Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Trias Sentosa Tbk (TRST)

Jakarta

Add to/Remove from Watchlist Add to Watchlist

720 -25 -3.36%

04:00:00 - Closed. Currency in IDR ( Disclaimer )

Type: Equity

Market: Indonesia

ISIN: ID1000059009

Volume: 200
Bid/Ask: 0 / 0
Day's Range: 720 - 720

Overview
Profile
Historical Data
Index Component

TRST Historical Data

Get free historical data for TRST. You'll find the closing price, open, high, low, change and %change of the Trias Sentosa Tbk Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 06, 2022	720	720	720	720	0.20K	-3.36%
Jul 05, 2022	745	740	745	740	22.60K	0.00%
Jul 04, 2022	745	715	745	715	26.60K	0.00%
Jul 01, 2022	745	735	745	710	113.10K	1.36%
Jun 30, 2022	735	735	735	735	0.10K	0.00%
Jun 29, 2022	735	720	735	715	112.20K	1.38%
Jun 28, 2022	725	750	750	720	137.40K	-3.33%
Jun 27, 2022	750	750	750	730	71.70K	0.00%
Jun 24, 2022	750	745	750	745	269.30K	0.67%
Jun 23, 2022	745	740	745	740	56.80K	0.68%
Jun 22, 2022	740	725	740	725	59.30K	2.07%
Jun 21, 2022	725	735	735	725	6.90K	-1.36%
Jun 20, 2022	735	745	745	735	10.50K	-1.34%
Jun 17, 2022	745	740	745	740	409.50K	0.00%
Jun 16, 2022	745	745	745	745	25.00K	0.68%
Jun 15, 2022	740	740	740	740	25.00K	0.00%
Jun 13, 2022	740	745	745	725	87.80K	-0.67%
Jun 10, 2022	745	725	745	725	100.20K	2.76%
Jun 09, 2022	725	725	725	725	1.00K	-2.03%
Jun 08, 2022	740	725	740	725	56.30K	2.07%
Jun 07, 2022	725	735	735	725	81.50K	0.00%
Jun 06, 2022	725	730	740	725	92.10K	-0.68%

Highest: 750

Lowest: 710

Difference: 40

Average: 738

Change %: -1

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

TRST Comments

Write your thoughts about Trias Sentosa Tbk

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	30,837.0	-130.8	-0.42%
US 500	3,819.9	-11.5	-0.30%
Dow Jones	30,839.70	-128.12	-0.41%
S&P 500	3,819.62	-11.77	-0.31%
Nasdaq	11,291.61	-30.63	-0.27%
S&P 500 VIX	27.72	+0.18	+0.65%
Dollar Index	106.935	+0.615	+0.58%

Crude Oil WTI	96.52	-2.98	-2.99%
Brent Oil	99.53	-3.24	-3.15%
Natural Gas	5.480	-0.043	-0.78%
Gold	1,734.90	-29.00	-1.64%
Silver	19.172	+0.051	+0.27%
Copper	3.4145	-0.0005	-0.01%
US Soybeans	1,433.25	-5.75	-0.40%

SPDR S&P 500	380.58	-1.38	-0.36%
iShares Russell 2000	170.63	-2.20	-1.27%
Invesco QQQ Trust	286.86	-0.10	-0.03%
Direxion Daily Junior Gold Miners Bull 2X Shares	29.46	-1.99	-6.33%
iShares Silver	17.73	-0.01	-0.03%
ProShares Ultra VIX Short-Term Futures	14.14	+0.14	+0.96%
ProShares UltraPro QQQ	25.66	0.01	0.00%

Apple	141.78	+0.22	+0.16%
Alphabet A	2,269.47	+4.22	+0.19%
Tesla	686.41	-12.79	-1.83%
Amazon.com	113.51	+0.01	+0.01%
Netflix	184.12	-1.76	-0.95%
Meta Platforms	168.01	-0.18	-0.11%
Bank of America	30.72	-0.52	-1.66%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TRST	720	-25	-3.36%

Market Movers

Name	Last	Chg. %	Vol.
AMD	74.40	-1.06%	45.63M
AAPL	141.67	+0.08%	37.56M
AMZN	113.43	-0.06%	34.37M
NVDA	150.42	+0.52%	28.62M
TSLA	685.92	-1.90%	14.44M
MSFT	264.04	+0.45%	9.64M
GOOGL	2,271.41	+0.27%	792.15K

Name	Last	Chg. %	Vol.
LCID	18.13	+5.22%	13.49M
IDXX	375.52	+2.36%	306.35K
POOL	370.94	+2.06%	232.99K
CEG	56.07	+2.06%	767.45K
WST	312.29	+2.04%	131.11K
NOC	473.60	+1.99%	313.20K
EPAM	315.74	+1.64%	184.79K

Name	Last	Chg. %	Vol.
NCLH	11.21	-9.99%	19.67M
PDD	60.80	-8.74%	8.85M
CCL	8.77	-6.56%	31.36M
RCL	33.98	-6.39%	3.72M
EOG	98.57	-5.96%	3.05M
HES	93.11	-5.18%	1.97M
FANG	108.51	-4.93%	2.29M