Trias Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	700.00	740.00	700.00	740.00	719.64	6,100
2023-01-25	680.00	740.00	680.00	740.00	719.64	19,600
2023-01-24	720.00	720.00	700.00	700.00	680.74	2,600
2023-01-20	680.00	680.00	680.00	680.00	661.29	1,200
2023-01-19	700.00	720.00	680.00	720.00	700.19	4,500
2023-01-18	700.00	700.00	670.00	700.00	680.74	17,400
2023-01-17	700.00	720.00	700.00	720.00	700.19	2,700
2023-01-16	715.00	720.00	700.00	720.00	700.19	3,600
2023-01-13	700.00	715.00	700.00	715.00	695.33	4,600
2023-01-12	700.00	710.00	700.00	710.00	690.46	8,000
2023-01-11	705.00	710.00	700.00	700.00	680.74	32,900
2023-01-10	715.00	715.00	705.00	705.00	685.60	400
2023-01-09	715.00	715.00	715.00	715.00	695.33	0
2023-01-06	700.00	715.00	700.00	715.00	695.33	17,400
2023-01-05	705.00	705.00	705.00	705.00	685.60	19,600
2023-01-04	735.00	735.00	735.00	735.00	714.78	2,600
2023-01-03	740.00	740.00	740.00	740.00	719.64	0
2023-01-02	740.00	740.00	740.00	740.00	719.64	2,500
2022-12-30	735.00	735.00	735.00	735.00	714.78	200
2022-12-29	740.00	740.00	740.00	740.00	719.64	0
2022-12-28	740.00	740.00	705.00	740.00	719.64	5,100
2022-12-27	740.00	740.00	740.00	740.00	719.64	3,100
2022-12-26	740.00	740.00	740.00	740.00	719.64	0
2022-12-23	740.00	740.00	740.00	740.00	719.64	5,000
2022-12-22	735.00	735.00	735.00	735.00	714.78	0
2022-12-21	735.00	735.00	735.00	735.00	714.78	3,000
2022-12-20	735.00	735.00	735.00	735.00	714.78	0
2022-12-19	730.00	735.00	730.00	735.00	714.78	1,800
2022-12-16	710.00	720.00	710.00	720.00	700.19	11,700
2022-12-15	710.00	710.00	710.00	710.00	690.46	2,800
2022-12-14	710.00	710.00	710.00	710.00	690.46	3,000
2022-12-13	705.00	720.00	705.00	720.00	700.19	9,400
2022-12-12	710.00	710.00	705.00	705.00	685.60	400
2022-12-09	730.00	730.00	730.00	730.00	709.91	5,000
2022-12-08	730.00	730.00	730.00	730.00	709.91	0
2022-12-07	730.00	730.00	730.00	730.00	709.91	3,000
2022-12-06	720.00	720.00	720.00	720.00	700.19	10,000
2022-12-05	725.00	730.00	715.00	730.00	709.91	4,700
2022-12-02	720.00	720.00	710.00	710.00	690.46	2,900
2022-12-01	695.00	720.00	690.00	720.00	700.19	20,400
2022-11-30	720.00	730.00	690.00	690.00	671.01	16,000
2022-11-29	715.00	740.00	710.00	740.00	719.64	24,500
2022-11-28	715.00	715.00	715.00	715.00	695.33	2,000
2022-11-25	740.00	740.00	740.00	740.00	719.64	0
2022-11-24	740.00	740.00	740.00	740.00	719.64	0
2022-11-23	740.00	740.00	740.00	740.00	719.64	5,000
2022-11-22	740.00	740.00	740.00	740.00	719.64	0
2022-11-21	740.00	740.00	740.00	740.00	719.64	6,000
2022-11-18	740.00	740.00	740.00	740.00	719.64	5,100
2022-11-17	740.00	740.00	740.00	740.00	719.64	0
2022-11-16	735.00	740.00	720.00	740.00	719.64	5,400
2022-11-15	710.00	730.00	710.00	730.00	709.91	8,300
2022-11-14	710.00	730.00	710.00	710.00	690.46	3,600
2022-11-11	705.00	730.00	705.00	730.00	709.91	11,800
2022-11-10	725.00	740.00	710.00	740.00	719.64	7,000
2022-11-09	730.00	730.00	710.00	725.00	705.05	4,000
2022-11-08	725.00	730.00	725.00	730.00	709.91	800
2022-11-07	740.00	740.00	730.00	730.00	709.91	4,700
2022-11-04	740.00	740.00	740.00	740.00	719.64	10,000
2022-11-03	720.00	720.00	720.00	720.00	700.19	1,300

← NewerPage 16 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.