Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 496.00 | 498.00 | 496.00 | 498.00 | 487.88 | 11,000 |
| 2024-08-06 | 498.00 | 498.00 | 498.00 | 498.00 | 487.88 | 40,100 |
| 2024-08-05 | 498.00 | 498.00 | 498.00 | 498.00 | 487.88 | 0 |
| 2024-08-02 | 498.00 | 498.00 | 490.00 | 498.00 | 487.88 | 50,000 |
| 2024-08-01 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 50,000 |
| 2024-07-31 | 500.00 | 500.00 | 494.00 | 500.00 | 489.84 | 35,000 |
| 2024-07-30 | 492.00 | 492.00 | 492.00 | 492.00 | 482.01 | 400 |
| 2024-07-29 | 500.00 | 500.00 | 492.00 | 500.00 | 489.84 | 35,700 |
| 2024-07-26 | 492.00 | 500.00 | 492.00 | 500.00 | 489.84 | 51,500 |
| 2024-07-25 | 490.00 | 500.00 | 490.00 | 500.00 | 489.84 | 30,600 |
| 2024-07-24 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 1,200 |
| 2024-07-23 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 35,100 |
| 2024-07-22 | 498.00 | 500.00 | 498.00 | 500.00 | 489.84 | 32,900 |
| 2024-07-19 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 51,600 |
| 2024-07-18 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 51,000 |
| 2024-07-17 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 21,700 |
| 2024-07-16 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 31,300 |
| 2024-07-15 | 500.00 | 500.00 | 492.00 | 500.00 | 489.84 | 21,800 |
| 2024-07-12 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 50,100 |
| 2024-07-11 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 15,600 |
| 2024-07-10 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 21,000 |
| 2024-07-09 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 50,800 |
| 2024-07-08 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 31,600 |
| 2024-07-05 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 50,900 |
| 2024-07-04 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 40,800 |
| 2024-07-03 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 26,200 |
| 2024-07-02 | 494.00 | 500.00 | 494.00 | 500.00 | 489.84 | 36,200 |
| 2024-07-01 | 494.00 | 494.00 | 494.00 | 494.00 | 483.97 | 100 |
| 2024-06-28 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 51,200 |
| 2024-06-27 | 500.00 | 500.00 | 494.00 | 500.00 | 489.84 | 41,200 |
| 2024-06-26 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 30,300 |
| 2024-06-25 | 490.00 | 500.00 | 490.00 | 500.00 | 489.84 | 33,700 |
| 2024-06-24 | 490.00 | 500.00 | 490.00 | 500.00 | 489.84 | 41,000 |
| 2024-06-21 | 490.00 | 500.00 | 470.00 | 500.00 | 489.84 | 38,600 |
| 2024-06-20 | 424.00 | 500.00 | 424.00 | 500.00 | 489.84 | 59,900 |
| 2024-06-19 | 500.00 | 500.00 | 404.00 | 404.00 | 395.79 | 30,700 |
| 2024-06-14 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 45,500 |
| 2024-06-13 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 30,000 |
| 2024-06-12 | 498.00 | 498.00 | 498.00 | 498.00 | 487.88 | 1,000 |
| 2024-06-11 | 478.00 | 498.00 | 478.00 | 498.00 | 487.88 | 13,300 |
| 2024-06-10 | 474.00 | 480.00 | 474.00 | 480.00 | 470.25 | 30,000 |
| 2024-06-07 | 476.00 | 480.00 | 382.00 | 480.00 | 470.25 | 27,400 |
| 2024-06-06 | 476.00 | 478.00 | 476.00 | 478.00 | 468.29 | 30,000 |
| 2024-06-05 | 476.00 | 476.00 | 476.00 | 476.00 | 466.33 | 0 |
| 2024-06-04 | 476.00 | 476.00 | 476.00 | 476.00 | 466.33 | 0 |
| 2024-06-03 | 470.00 | 476.00 | 470.00 | 476.00 | 466.33 | 12,500 |
| 2024-05-31 | 470.00 | 470.00 | 470.00 | 470.00 | 460.45 | 300 |
| 2024-05-30 | 470.00 | 470.00 | 470.00 | 470.00 | 460.45 | 5,000 |
| 2024-05-29 | 474.00 | 474.00 | 470.00 | 474.00 | 464.37 | 15,000 |
| 2024-05-28 | 474.00 | 474.00 | 474.00 | 474.00 | 464.37 | 500 |
| 2024-05-27 | 474.00 | 474.00 | 474.00 | 474.00 | 464.37 | 1,100 |
| 2024-05-22 | 472.00 | 474.00 | 464.00 | 474.00 | 464.37 | 52,500 |
| 2024-05-21 | 468.00 | 470.00 | 438.00 | 458.00 | 448.70 | 1,000 |
| 2024-05-20 | 468.00 | 468.00 | 468.00 | 468.00 | 458.49 | 0 |
| 2024-05-17 | 472.00 | 472.00 | 430.00 | 468.00 | 458.49 | 300 |
| 2024-05-16 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 5,000 |
| 2024-05-15 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 12,500 |
| 2024-05-14 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 12,500 |
| 2024-05-13 | 470.00 | 472.00 | 470.00 | 472.00 | 462.41 | 12,500 |
| 2024-05-08 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 12,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 5.0000 IDR |
| 2025-06-23 | 5.0000 IDR |
| 2023-07-11 | 5.0000 IDR |
| 2022-06-28 | 20.0000 IDR |
| 2021-08-18 | 10.0000 IDR |
| 2020-09-03 | 5.0000 IDR |
| 2019-07-03 | 81,950.0000 IDR |
| 2019-07-02 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.