What is the all time high of TRST?

PT Trias Sentosa Tbk (TRST) closed at its highest ever adjusted price, IDR 729.36, on Jul 28, 2022. Its lowest close was IDR 31.25 on Apr 23, 2001.

How much has TRST returned over the last 10 years?

+79.6% in price terms from the close ten years before Sep 28, 2026, which is +6.0% a year compounded. Over one year the return is +0.6%; over five years -16.5%.

What was the worst drawdown in TRST history?

-71.7% from the Jul 26, 2011 peak to the Sep 28, 2015 trough on adjusted closes; the previous peak was regained on Sep 24, 2021.

How far back does TRST historical data go?

The daily series starts on Oct 10, 2000 and runs to Sep 28, 2026: 6,456 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TRST historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TRST historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 10, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TRST?

Among complete calendar years, 2002 was the best at +126.7% and 2013 the worst at -25.4%, measured close to close.

IDX · TRST · stock

PT Trias Sentosa Tbk (TRST) stock price history

Every IDX trading session of PT Trias Sentosa Tbk from Oct 10, 2000 to Sep 28, 2026: 6,456 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TRST data, free key Year by year table

TRST adjusted close, 2000 to 2026

TRSTPT Trias Sentosa Tbk

IDR 474.00+0.6% over one year

IDR 729.36
All time high, 2022: IDR 509.64
52 week high, IDR 395.83 low: 6,456
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TRST key facts

PT Trias Sentosa Tbk (TRST) closed at IDR 474.00 on Sep 28, 2026 on IDX.
TRST's all time high close is IDR 729.36, set on Jul 28, 2022; its all time low close is IDR 31.25 on Apr 23, 2001.
TRST's 52 week range is IDR 395.83 to IDR 509.64.
TRST returned +0.6% over the year to Sep 28, 2026 and -16.5% over five years.
Over ten years TRST returned +80%, +6.0% a year compounded.
TRST's deepest drawdown was -71.7% from Jul 26, 2011 to Sep 28, 2015.
DataCedar holds 6,456 daily sessions of TRST history from Oct 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRST price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRST returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.7%
3 months	-0.2%
6 months	+4.1%
Year to date	-7.0%
1 year	+0.6%
3 years	-18.7%
5 years	-16.5%
10 years	+79.6%
Since Oct 10, 2000	+694.6%
Compound annual growth, 26.0 years	+8.3%

TRST records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 729.36 on Jul 28, 2022
All time low close: IDR 31.25 on Apr 23, 2001
52 week high: IDR 509.64 on Dec 30, 2025
52 week low: IDR 395.83 on Jan 29, 2026
Deepest drawdown: -71.7% from Jul 26, 2011 to Sep 28, 2015, recovered Sep 24, 2021
Best single session: +65.7% on Mar 24, 2011
Worst single session: -39.7% on Mar 23, 2011
Volatility, 1 year annualised: 33.6%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2000: 7.9×
Best calendar year: 2002, +127%
Worst calendar year: 2013, -25%

TRST price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 10, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 494.79	IDR 496.00	IDR 395.83	IDR 474.00	-7.0%	17.4M	179
2025	IDR 494.74	IDR 582.91	IDR 413.65	IDR 509.64	-13.3%	19M	236
2024	IDR 587.81	IDR 587.81	IDR 354.65	IDR 587.81	0.0%	7.2M	237
2023	IDR 719.64	IDR 729.36	IDR 464.37	IDR 587.81	-17.8%	3.3M	239
2022	IDR 549.00	IDR 729.36	IDR 506.40	IDR 714.78	+30.2%	20.1M	246
2021	IDR 386.26	IDR 605.79	IDR 334.27	IDR 549.00	+41.5%	16.3M	247
2020	IDR 348.41	IDR 399.26	IDR 300.73	IDR 388.12	+11.4%	8.9M	242
2019	IDR 362.16	IDR 405.62	IDR 330.07	IDR 348.41	-3.8%	5.7M	258
2018	IDR 338.62	IDR 389.32	IDR 325.94	IDR 362.16	+7.0%	15.9M	261
2017	IDR 267.43	IDR 380.27	IDR 262.08	IDR 338.62	+26.6%	15.1M	254
2016	IDR 275.60	IDR 303.08	IDR 185.42	IDR 267.43	-1.4%	29.5M	246
2015	IDR 327.26	IDR 331.56	IDR 170.61	IDR 271.22	-17.1%	14.6M	245
2014	IDR 233.07	IDR 344.48	IDR 191.54	IDR 327.26	+54.5%	33.7M	244
2013	IDR 271.69	IDR 312.86	IDR 186.46	IDR 211.88	-25.4%	107M	244
2012	IDR 313.64	IDR 348.93	IDR 230.53	IDR 284.04	-7.1%	291.2M	246
2011	IDR 205.48	IDR 611.61	IDR 130.76	IDR 305.80	+51.6%	663.1M	247
2010	IDR 149.70	IDR 239.11	IDR 125.33	IDR 201.75	+31.7%	702.4M	245
2009	IDR 108.87	IDR 156.66	IDR 98.97	IDR 153.18	+40.7%	38.5M	244
2008	IDR 112.90	IDR 158.06	IDR 92.37	IDR 108.87	-3.0%	1B	239
2007	IDR 91.47	IDR 186.09	IDR 85.16	IDR 112.26	+22.7%	1.5B	247
2006	IDR 92.52	IDR 100.93	IDR 77.10	IDR 91.47	-1.1%	120.1M	259
2005	IDR 123.12	IDR 150.14	IDR 80.18	IDR 92.52	-24.9%	471.2M	247
2004	IDR 159.07	IDR 167.59	IDR 102.26	IDR 123.12	-22.6%	1B	262
2003	IDR 96.58	IDR 167.59	IDR 88.06	IDR 159.07	+64.7%	958.5M	261
2002	IDR 42.61	IDR 102.26	IDR 42.61	IDR 96.58	+126.7%	548.4M	261
2001	IDR 48.29	IDR 48.29	IDR 31.25	IDR 42.61	-11.8%	223.4M	261
2000	IDR 56.81	IDR 59.65	IDR 34.09	IDR 48.29	n/a	67M	59

TRST monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 474.00	+2.6%
August 2026	IDR 462.00	+0.9%
July 2026	IDR 458.00	-1.1%
June 2026	IDR 463.13	+2.2%
May 2026	IDR 453.23	-4.6%
April 2026	IDR 475.00	+4.3%
March 2026	IDR 455.21	-1.3%
February 2026	IDR 461.15	-1.7%
January 2026	IDR 469.06	-8.0%
December 2025	IDR 509.64	+12.0%
November 2025	IDR 455.21	-3.8%
October 2025	IDR 473.02	-1.2%

About the TRST data

Daily bars. 6,456 sessions from Oct 10, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TRST/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TRIN PT Perintis Triniti Properti Tbk
TRIS PT Trisula International Tbk
TRJA PT Transkon Jaya Tbk
TRON PT Teknologi Karya Digital Nusa Tbk
TRUE PT Triniti Dinamik Tbk
TRUK PT Guna Timur Raya Tbk
TRUS PT Trust Finance Indonesia Tbk
TSPC PT Tempo Scan Pacific Tbk

Browse IDX

Historical data guides

Common questions

TRST share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market