Trias Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	675.00	675.00	670.00	670.00	656.39	20,500
2023-08-03	670.00	670.00	670.00	670.00	656.39	30,000
2023-08-02	670.00	670.00	670.00	670.00	656.39	30,000
2023-08-01	670.00	670.00	670.00	670.00	656.39	30,000
2023-07-31	680.00	680.00	680.00	680.00	666.19	10,000
2023-07-28	675.00	675.00	675.00	675.00	661.29	100
2023-07-27	675.00	675.00	675.00	675.00	661.29	10,000
2023-07-26	680.00	680.00	680.00	680.00	666.19	0
2023-07-25	680.00	680.00	680.00	680.00	666.19	10,000
2023-07-24	680.00	680.00	680.00	680.00	666.19	0
2023-07-21	680.00	680.00	680.00	680.00	666.19	22,500
2023-07-20	680.00	680.00	680.00	680.00	666.19	20,600
2023-07-18	680.00	680.00	680.00	680.00	666.19	9,000
2023-07-17	675.00	680.00	675.00	680.00	666.19	35,000
2023-07-14	670.00	670.00	670.00	670.00	656.39	20,000
2023-07-13	670.00	670.00	670.00	670.00	656.39	20,000
2023-07-12	680.00	680.00	680.00	680.00	666.19	10,000
2023-07-11	680.00	680.00	680.00	680.00	666.19	10,100
2023-07-10	670.00	680.00	670.00	680.00	661.29	10,100
2023-07-07	670.00	670.00	670.00	670.00	651.56	20,000
2023-07-06	680.00	680.00	680.00	680.00	661.29	10,200
2023-07-05	670.00	680.00	670.00	680.00	661.29	10,100
2023-07-04	670.00	670.00	670.00	670.00	651.56	20,000
2023-07-03	680.00	680.00	680.00	680.00	661.29	10,100
2023-06-27	670.00	670.00	670.00	670.00	651.56	0
2023-06-26	670.00	670.00	670.00	670.00	651.56	20,000
2023-06-23	680.00	680.00	680.00	680.00	661.29	4,600
2023-06-22	680.00	680.00	680.00	680.00	661.29	200
2023-06-21	660.00	660.00	660.00	660.00	641.84	10,000
2023-06-20	650.00	650.00	650.00	650.00	632.11	10,000
2023-06-19	650.00	650.00	650.00	650.00	632.11	10,000
2023-06-16	650.00	650.00	650.00	650.00	632.11	10,100
2023-06-15	650.00	650.00	650.00	650.00	632.11	10,000
2023-06-14	640.00	640.00	640.00	640.00	622.39	10,000
2023-06-13	615.00	640.00	615.00	640.00	622.39	10,100
2023-06-12	635.00	635.00	635.00	635.00	617.53	0
2023-06-09	640.00	640.00	635.00	635.00	617.53	11,000
2023-06-08	630.00	640.00	630.00	640.00	622.39	10,300
2023-06-07	605.00	640.00	595.00	640.00	622.39	21,000
2023-06-06	650.00	650.00	590.00	650.00	632.11	3,800
2023-06-05	655.00	655.00	655.00	655.00	636.98	5,100
2023-05-31	650.00	650.00	645.00	650.00	632.11	79,400
2023-05-30	650.00	650.00	650.00	650.00	632.11	10,000
2023-05-29	675.00	675.00	670.00	675.00	656.43	5,200
2023-05-26	660.00	660.00	660.00	660.00	641.84	100
2023-05-25	675.00	675.00	675.00	675.00	656.43	5,000
2023-05-24	645.00	675.00	645.00	675.00	656.43	5,300
2023-05-23	690.00	690.00	690.00	690.00	671.01	0
2023-05-22	690.00	690.00	690.00	690.00	671.01	5,100
2023-05-19	700.00	700.00	700.00	700.00	680.74	200
2023-05-17	680.00	680.00	680.00	680.00	661.29	0
2023-05-16	680.00	680.00	680.00	680.00	661.29	5,000
2023-05-15	680.00	680.00	680.00	680.00	661.29	5,200
2023-05-12	680.00	680.00	680.00	680.00	661.29	5,000
2023-05-11	680.00	680.00	680.00	680.00	661.29	5,000
2023-05-10	680.00	680.00	680.00	680.00	661.29	5,000
2023-05-09	680.00	680.00	680.00	680.00	661.29	300
2023-05-08	685.00	685.00	685.00	685.00	666.15	10,000
2023-05-05	685.00	685.00	685.00	685.00	666.15	5,000
2023-05-04	685.00	685.00	685.00	685.00	666.15	5,100

← NewerPage 14 of 21 · 1,215 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.