Stock listing
IDX:TRST PT Trias Sentosa, Tbk Saham
Follow PT Trias Sentosa, Tbk into a list and get an email when it puts out news.
Share price · IDX:TRST
492.00 IDR +4.00 (+0.8%)
Close on Oct 30, 2026
- Day range
- 470.00 – 494.00 IDROct 30, 2026
- Volume
- 74,800 sharesOct 30, 2026
- Market cap
- 1.38T IDRAt the close on Oct 30, 2026 · price × 2.81B shares outstanding
- 52-week range
- 400.00 – 515.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 42.72M IDRMedian day 60,300 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TRST · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 492.00 | +4.00 | +0.8% | 490.00 | 494.00 | 470.00 | 74,800 | |
| 488.00 | -8.00 | -1.6% | 496.00 | 496.00 | 470.00 | 22,800 | |
| 496.00 | 0.00 | 0.0% | 496.00 | 496.00 | 464.00 | 48,200 | |
| 496.00 | 0.00 | 0.0% | 496.00 | 496.00 | 496.00 | 20,000 | |
| 496.00 | +6.00 | +1.2% | 498.00 | 498.00 | 472.00 | 44,900 | |
| 490.00 | +20.00 | +4.3% | 498.00 | 498.00 | 470.00 | 33,800 | |
| 470.00 | -4.00 | -0.8% | 480.00 | 490.00 | 470.00 | 74,100 | |
| 474.00 | 0.00 | 0.0% | 474.00 | 474.00 | 462.00 | 28,700 | |
| 474.00 | +6.00 | +1.3% | 462.00 | 474.00 | 454.00 | 114,500 | |
| 468.00 | -12.00 | -2.5% | 470.00 | 470.00 | 448.00 | 92,700 | |
| 480.00 | -10.00 | -2.0% | 490.00 | 500.00 | 450.00 | 82,700 | |
| 490.00 | -4.00 | -0.8% | 494.00 | 498.00 | 480.00 | 28,500 | |
| 494.00 | -6.00 | -1.2% | 500.00 | 500.00 | 492.00 | 28,600 | |
| 500.00 | +12.00 | +2.5% | 500.00 | 500.00 | 490.00 | 49,500 | |
| 488.00 | -8.00 | -1.6% | 496.00 | 500.00 | 488.00 | 162,700 | |
| 496.00 | +20.00 | +4.2% | 476.00 | 498.00 | 474.00 | 108,900 | |
| 476.00 | -22.00 | -4.4% | 488.00 | 494.00 | 476.00 | 53,300 | |
| 498.00 | +18.00 | +3.8% | 494.00 | 498.00 | 476.00 | 28,600 | |
| 480.00 | -6.00 | -1.2% | 486.00 | 486.00 | 474.00 | 21,900 | |
| 486.00 | -8.00 | -1.6% | 492.00 | 492.00 | 480.00 | 30,700 | |
| 494.00 | -2.00 | -0.4% | 474.00 | 494.00 | 474.00 | 25,300 | |
| 496.00 | +22.00 | +4.6% | 472.00 | 496.00 | 472.00 | 20,500 | |
| 474.00 | 0.00 | 0.0% | 472.00 | 474.00 | 470.00 | 29,600 | |
| 474.00 | 0.00 | 0.0% | 466.00 | 474.00 | 458.00 | 60,300 | |
| 474.00 | 0.00 | 0.0% | 470.00 | 474.00 | 460.00 | 28,600 | |
| 474.00 | 0.00 | 0.0% | 474.00 | 474.00 | 466.00 | 37,800 | |
| 474.00 | -12.00 | -2.5% | 468.00 | 474.00 | 464.00 | 54,800 | |
| 486.00 | +18.00 | +3.8% | 468.00 | 486.00 | 468.00 | 25,100 | |
| 468.00 | -22.00 | -4.5% | 490.00 | 490.00 | 464.00 | 55,500 | |
| 490.00 | +16.00 | +3.4% | 468.00 | 490.00 | 462.00 | 29,100 | |
| 474.00 | 0.00 | 0.0% | 470.00 | 474.00 | 468.00 | 31,000 | |
| 474.00 | 0.00 | 0.0% | 470.00 | 474.00 | 458.00 | 25,900 | |
| 474.00 | +10.00 | +2.2% | 464.00 | 474.00 | 460.00 | 33,500 | |
| 464.00 | -8.00 | -1.7% | 472.00 | 474.00 | 458.00 | 49,500 | |
| 472.00 | +10.00 | +2.2% | 466.00 | 476.00 | 456.00 | 137,500 | |
| 462.00 | 0.00 | 0.0% | 464.00 | 464.00 | 456.00 | 65,400 | |
| 462.00 | -18.00 | -3.8% | 480.00 | 480.00 | 458.00 | 289,000 | |
| 480.00 | +18.00 | +3.9% | 472.00 | 480.00 | 458.00 | 86,300 | |
| 462.00 | +2.00 | +0.4% | 458.00 | 462.00 | 458.00 | 55,100 | |
| 460.00 | 0.00 | 0.0% | 460.00 | 460.00 | 458.00 | 62,200 | |
| 460.00 | 0.00 | 0.0% | 460.00 | 460.00 | 456.00 | 62,200 | |
| 460.00 | -4.00 | -0.9% | 464.00 | 464.00 | 454.00 | 213,600 | |
| 464.00 | 0.00 | 0.0% | 464.00 | 466.00 | 458.00 | 68,700 | |
| 464.00 | +2.00 | +0.4% | 462.00 | 466.00 | 460.00 | 55,000 | |
| 462.00 | -4.00 | -0.9% | 460.00 | 462.00 | 458.00 | 103,400 | |
| 466.00 | -2.00 | -0.4% | 466.00 | 470.00 | 450.00 | 148,600 | |
| 468.00 | -6.00 | -1.3% | 456.00 | 470.00 | 456.00 | 74,200 | |
| 474.00 | +14.00 | +3.0% | 452.00 | 496.00 | 452.00 | 245,200 | |
| 460.00 | 0.00 | 0.0% | 460.00 | 460.00 | 460.00 | 0 | |
| 460.00 | +2.00 | +0.4% | 458.00 | 468.00 | 450.00 | 116,200 | |
| 458.00 | -2.00 | -0.4% | 458.00 | 458.00 | 456.00 | 42,300 | |
| 460.00 | -2.00 | -0.4% | 460.00 | 460.00 | 454.00 | 59,600 | |
| 462.00 | +6.00 | +1.3% | 456.00 | 464.00 | 450.00 | 223,300 | |
| 456.00 | 0.00 | 0.0% | 454.00 | 458.00 | 448.00 | 76,100 | |
| 456.00 | 0.00 | 0.0% | 456.00 | 456.00 | 456.00 | 0 | |
| 456.00 | 0.00 | 0.0% | 452.00 | 460.00 | 450.00 | 105,700 | |
| 456.00 | -2.00 | -0.4% | 458.00 | 462.00 | 450.00 | 114,800 | |
| 458.00 | -2.00 | -0.4% | 460.00 | 460.00 | 440.00 | 175,000 | |
| 460.00 | +6.00 | +1.3% | 454.00 | 482.00 | 448.00 | 673,800 | |
| 454.00 | 0.00 | 0.0% | 454.00 | 454.00 | 448.00 | 59,200 | |
| 454.00 | 0.00 | 0.0% | 454.00 | 454.00 | 452.00 | 153,500 | |
| 454.00 | +2.00 | +0.4% | 456.00 | 462.00 | 452.00 | 251,400 | |
| 452.00 | -8.00 | -1.7% | 468.00 | 468.00 | 450.00 | 131,400 | |
| 460.00 | +6.00 | +1.3% | 450.00 | 466.00 | 442.00 | 287,800 | |
| 454.00 | -4.00 | -0.9% | 460.00 | 474.00 | 440.00 | 179,800 | |
| 458.00 | -4.00 | -0.9% | 454.00 | 460.00 | 442.00 | 100,300 | |
| 462.00 | -2.00 | -0.4% | 458.00 | 462.00 | 454.00 | 61,100 |
- Ticker
- IDX:TRST
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Change of corporate visual identity (logo, letterhead, and official company stamp)
Latest news
Change of corporate visual identity (logo, letterhead, and official company stamp)
Oct 6, 2026
Closed 498.00 (+3.8%) on Oct 7, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 486.00 (-1.6%) on Oct 5, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 7, 2026
Closed 480.00 (-0.4%) on Jul 8, 2026
Infomation of Changes in Company's Board
Jul 7, 2026
Closed 480.00 (-0.4%) on Jul 8, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 478.00 (-1.6%) on Jul 2, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jul 2, 2026
Closed 478.00 (-1.6%) on Jul 2, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 8, 2026
Closed 450.00 (+2.3%) on Jun 8, 2026
Advertisement Submission
May 21, 2026
Closed 450.00 (+5.6%) on May 22, 2026
Explanation on Request for Explanation of the Exchange
May 13, 2026
Closed 472.00 (-1.7%) on May 13, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 480.00 (0.0%) on May 1, 2026
PT Trias Sentosa, Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Trias Sentosa, Tbk.