Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 15,000 |
| 2024-05-06 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 12,500 |
| 2024-05-03 | 472.00 | 472.00 | 382.00 | 472.00 | 462.41 | 27,400 |
| 2024-05-02 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 0 |
| 2024-04-30 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 15,000 |
| 2024-04-29 | 400.00 | 472.00 | 400.00 | 472.00 | 462.41 | 15,000 |
| 2024-04-26 | 362.00 | 472.00 | 362.00 | 472.00 | 462.41 | 25,000 |
| 2024-04-25 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 35,000 |
| 2024-04-24 | 470.00 | 472.00 | 470.00 | 472.00 | 462.41 | 10,000 |
| 2024-04-23 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 2,500 |
| 2024-04-22 | 472.00 | 472.00 | 362.00 | 472.00 | 462.41 | 12,500 |
| 2024-04-19 | 470.00 | 472.00 | 470.00 | 472.00 | 462.41 | 30,000 |
| 2024-04-18 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 15,000 |
| 2024-04-17 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 0 |
| 2024-04-16 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 20,000 |
| 2024-04-05 | 452.00 | 472.00 | 440.00 | 472.00 | 462.41 | 30,800 |
| 2024-04-04 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 15,000 |
| 2024-04-03 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 0 |
| 2024-04-02 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 15,000 |
| 2024-04-01 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 15,000 |
| 2024-03-28 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 25,000 |
| 2024-03-27 | 452.00 | 472.00 | 452.00 | 472.00 | 462.41 | 38,500 |
| 2024-03-26 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 0 |
| 2024-03-25 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 12,500 |
| 2024-03-22 | 460.00 | 472.00 | 460.00 | 472.00 | 462.41 | 42,400 |
| 2024-03-21 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 0 |
| 2024-03-20 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 40,000 |
| 2024-03-19 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 0 |
| 2024-03-18 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 20,000 |
| 2024-03-15 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 40,000 |
| 2024-03-14 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 0 |
| 2024-03-13 | 470.00 | 472.00 | 470.00 | 472.00 | 462.41 | 15,100 |
| 2024-03-08 | 470.00 | 470.00 | 470.00 | 470.00 | 460.45 | 45,000 |
| 2024-03-07 | 470.00 | 470.00 | 470.00 | 470.00 | 460.45 | 400 |
| 2024-03-06 | 462.00 | 470.00 | 462.00 | 470.00 | 460.45 | 50,000 |
| 2024-03-05 | 470.00 | 470.00 | 470.00 | 470.00 | 460.45 | 0 |
| 2024-03-04 | 440.00 | 470.00 | 440.00 | 470.00 | 460.45 | 5,400 |
| 2024-03-01 | 468.00 | 470.00 | 468.00 | 470.00 | 460.45 | 50,500 |
| 2024-02-29 | 470.00 | 470.00 | 470.00 | 470.00 | 460.45 | 0 |
| 2024-02-28 | 470.00 | 470.00 | 450.00 | 470.00 | 460.45 | 24,400 |
| 2024-02-27 | 470.00 | 472.00 | 470.00 | 472.00 | 462.41 | 33,500 |
| 2024-02-26 | 470.00 | 470.00 | 470.00 | 470.00 | 460.45 | 0 |
| 2024-02-23 | 470.00 | 470.00 | 470.00 | 470.00 | 460.45 | 35,000 |
| 2024-02-22 | 470.00 | 470.00 | 470.00 | 470.00 | 460.45 | 15,000 |
| 2024-02-21 | 460.00 | 470.00 | 460.00 | 470.00 | 460.45 | 22,300 |
| 2024-02-20 | 452.00 | 470.00 | 452.00 | 470.00 | 460.45 | 30,200 |
| 2024-02-19 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 0 |
| 2024-02-16 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 25,100 |
| 2024-02-15 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 15,000 |
| 2024-02-13 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 40,200 |
| 2024-02-12 | 474.00 | 474.00 | 474.00 | 474.00 | 464.37 | 0 |
| 2024-02-07 | 472.00 | 474.00 | 472.00 | 474.00 | 464.37 | 40,000 |
| 2024-02-06 | 472.00 | 472.00 | 472.00 | 472.00 | 462.41 | 1,000 |
| 2024-02-05 | 474.00 | 474.00 | 474.00 | 474.00 | 464.37 | 20,000 |
| 2024-02-02 | 476.00 | 476.00 | 474.00 | 474.00 | 464.37 | 51,000 |
| 2024-02-01 | 476.00 | 476.00 | 476.00 | 476.00 | 466.33 | 50,000 |
| 2024-01-31 | 476.00 | 476.00 | 476.00 | 476.00 | 466.33 | 100 |
| 2024-01-30 | 476.00 | 476.00 | 476.00 | 476.00 | 466.33 | 0 |
| 2024-01-29 | 476.00 | 476.00 | 476.00 | 476.00 | 466.33 | 100 |
| 2024-01-26 | 464.00 | 476.00 | 448.00 | 476.00 | 466.33 | 14,300 |
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.