Trias Sentosa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	520.00	520.00	520.00	520.00	509.44	20,000
2023-10-27	525.00	525.00	520.00	520.00	509.44	21,500
2023-10-26	525.00	525.00	525.00	525.00	514.34	20,000
2023-10-25	530.00	530.00	530.00	530.00	519.23	20,000
2023-10-24	530.00	530.00	530.00	530.00	519.23	20,000
2023-10-23	530.00	530.00	530.00	530.00	519.23	20,000
2023-10-20	525.00	525.00	525.00	525.00	514.34	20,000
2023-10-19	530.00	530.00	530.00	530.00	519.23	20,100
2023-10-18	530.00	530.00	530.00	530.00	519.23	20,200
2023-10-17	540.00	540.00	540.00	540.00	529.03	20,000
2023-10-16	535.00	535.00	535.00	535.00	524.13	10,300
2023-10-13	535.00	535.00	535.00	535.00	524.13	10,000
2023-10-12	535.00	535.00	535.00	535.00	524.13	10,000
2023-10-11	535.00	535.00	535.00	535.00	524.13	0
2023-10-10	535.00	535.00	535.00	535.00	524.13	0
2023-10-09	535.00	535.00	535.00	535.00	524.13	10,000
2023-10-06	535.00	535.00	535.00	535.00	524.13	500
2023-10-05	535.00	535.00	535.00	535.00	524.13	60,000
2023-10-04	535.00	535.00	535.00	535.00	524.13	10,500
2023-10-03	545.00	545.00	535.00	535.00	524.13	30,200
2023-10-02	550.00	550.00	545.00	545.00	533.93	10,100
2023-09-29	580.00	580.00	580.00	580.00	568.22	200
2023-09-27	550.00	595.00	550.00	595.00	582.91	10,100
2023-09-26	595.00	595.00	595.00	595.00	582.91	30,000
2023-09-25	550.00	550.00	550.00	550.00	538.83	10,200
2023-09-22	595.00	595.00	595.00	595.00	582.91	0
2023-09-21	595.00	595.00	595.00	595.00	582.91	0
2023-09-20	595.00	595.00	595.00	595.00	582.91	100
2023-09-19	595.00	595.00	595.00	595.00	582.91	0
2023-09-18	595.00	595.00	595.00	595.00	582.91	0
2023-09-15	595.00	595.00	595.00	595.00	582.91	400
2023-09-14	600.00	600.00	595.00	595.00	582.91	10,200
2023-09-13	595.00	595.00	595.00	595.00	582.91	100
2023-09-12	590.00	590.00	590.00	590.00	578.02	300
2023-09-11	645.00	645.00	595.00	595.00	582.91	5,200
2023-09-08	645.00	645.00	645.00	645.00	631.90	100
2023-09-07	595.00	595.00	590.00	590.00	578.02	30,000
2023-09-06	650.00	650.00	650.00	650.00	636.80	30,000
2023-09-05	595.00	595.00	595.00	595.00	582.91	30,300
2023-09-04	615.00	615.00	600.00	600.00	587.81	5,100
2023-09-01	615.00	615.00	615.00	615.00	602.51	0
2023-08-31	625.00	625.00	615.00	615.00	602.51	10,100
2023-08-30	625.00	625.00	625.00	625.00	612.30	10,000
2023-08-29	630.00	630.00	630.00	630.00	617.20	20,000
2023-08-28	670.00	670.00	670.00	670.00	656.39	11,000
2023-08-25	670.00	670.00	670.00	670.00	656.39	30,200
2023-08-24	670.00	670.00	670.00	670.00	656.39	30,000
2023-08-23	650.00	650.00	650.00	650.00	636.80	20,000
2023-08-22	665.00	665.00	665.00	665.00	651.49	30,000
2023-08-21	645.00	645.00	645.00	645.00	631.90	0
2023-08-18	645.00	645.00	645.00	645.00	631.90	100
2023-08-16	655.00	665.00	655.00	665.00	651.49	90,100
2023-08-15	660.00	660.00	660.00	660.00	646.59	30,000
2023-08-14	670.00	670.00	670.00	670.00	656.39	30,100
2023-08-11	670.00	670.00	670.00	670.00	656.39	45,000
2023-08-10	670.00	670.00	670.00	670.00	656.39	0
2023-08-09	670.00	670.00	670.00	670.00	656.39	20,000
2023-08-08	665.00	665.00	665.00	665.00	651.49	0
2023-08-07	665.00	665.00	665.00	665.00	651.49	30,000
2023-08-04	675.00	675.00	670.00	670.00	656.39	20,500

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.