Trias Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	685.00	685.00	685.00	685.00	666.15	300
2023-05-02	690.00	690.00	690.00	690.00	671.01	300
2023-04-28	690.00	690.00	690.00	690.00	671.01	15,500
2023-04-27	680.00	680.00	680.00	680.00	661.29	10,300
2023-04-26	655.00	680.00	655.00	680.00	661.29	3,500
2023-04-18	680.00	680.00	680.00	680.00	661.29	2,600
2023-04-17	680.00	680.00	680.00	680.00	661.29	3,000
2023-04-14	680.00	680.00	680.00	680.00	661.29	100
2023-04-13	680.00	680.00	680.00	680.00	661.29	100
2023-04-12	665.00	685.00	665.00	685.00	666.15	2,600
2023-04-11	685.00	685.00	675.00	685.00	666.15	15,400
2023-04-10	685.00	685.00	685.00	685.00	666.15	900
2023-04-06	680.00	685.00	680.00	685.00	666.15	6,300
2023-04-05	680.00	680.00	680.00	680.00	661.29	6,600
2023-04-04	680.00	685.00	680.00	685.00	666.15	3,100
2023-04-03	685.00	685.00	680.00	685.00	666.15	3,100
2023-03-31	685.00	685.00	685.00	685.00	666.15	100
2023-03-30	680.00	685.00	670.00	685.00	666.15	27,100
2023-03-29	685.00	685.00	685.00	685.00	666.15	15,700
2023-03-28	685.00	685.00	685.00	685.00	666.15	300
2023-03-27	690.00	700.00	690.00	700.00	680.74	300
2023-03-24	690.00	690.00	690.00	690.00	671.01	100
2023-03-21	700.00	700.00	700.00	700.00	680.74	2,600
2023-03-20	700.00	700.00	700.00	700.00	680.74	0
2023-03-17	700.00	700.00	700.00	700.00	680.74	2,500
2023-03-16	700.00	700.00	700.00	700.00	680.74	2,500
2023-03-15	685.00	685.00	685.00	685.00	666.15	100
2023-03-14	695.00	695.00	695.00	695.00	675.88	800
2023-03-13	700.00	700.00	695.00	695.00	675.88	200
2023-03-10	700.00	700.00	700.00	700.00	680.74	2,600
2023-03-09	690.00	700.00	690.00	700.00	680.74	2,600
2023-03-08	690.00	690.00	690.00	690.00	671.01	13,000
2023-03-07	695.00	695.00	695.00	695.00	675.88	200
2023-03-06	695.00	695.00	690.00	695.00	675.88	300
2023-03-03	685.00	695.00	685.00	695.00	675.88	3,700
2023-03-02	690.00	690.00	685.00	685.00	666.15	24,200
2023-03-01	690.00	695.00	690.00	690.00	671.01	10,700
2023-02-28	695.00	695.00	695.00	695.00	675.88	3,500
2023-02-27	700.00	700.00	695.00	695.00	675.88	12,700
2023-02-24	695.00	700.00	695.00	700.00	680.74	3,600
2023-02-23	695.00	695.00	695.00	695.00	675.88	300
2023-02-22	695.00	700.00	695.00	700.00	680.74	2,800
2023-02-21	700.00	700.00	700.00	700.00	680.74	100
2023-02-20	700.00	700.00	695.00	700.00	680.74	2,900
2023-02-17	700.00	700.00	700.00	700.00	680.74	2,900
2023-02-16	700.00	700.00	700.00	700.00	680.74	2,600
2023-02-15	695.00	700.00	695.00	695.00	675.88	1,700
2023-02-14	695.00	695.00	695.00	695.00	675.88	100
2023-02-13	690.00	715.00	690.00	715.00	695.33	5,100
2023-02-10	700.00	700.00	700.00	700.00	680.74	600
2023-02-09	720.00	720.00	690.00	700.00	680.74	47,800
2023-02-08	715.00	720.00	715.00	720.00	700.19	6,200
2023-02-07	750.00	750.00	715.00	715.00	695.33	600
2023-02-06	750.00	750.00	750.00	750.00	729.36	0
2023-02-03	740.00	750.00	735.00	750.00	729.36	2,800
2023-02-02	740.00	740.00	740.00	740.00	719.64	15,500
2023-02-01	735.00	740.00	735.00	740.00	719.64	2,600
2023-01-31	740.00	740.00	740.00	740.00	719.64	2,500
2023-01-30	735.00	735.00	735.00	735.00	714.78	200
2023-01-27	735.00	740.00	705.00	740.00	719.64	2,700

← NewerPage 15 of 21 · 1,219 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.