Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 705.00 | 720.00 | 705.00 | 720.00 | 700.19 | 11,100 |
| 2022-11-01 | 745.00 | 745.00 | 705.00 | 705.00 | 685.60 | 1,200 |
| 2022-10-31 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 5,000 |
| 2022-10-28 | 740.00 | 740.00 | 740.00 | 740.00 | 719.64 | 0 |
| 2022-10-27 | 740.00 | 740.00 | 740.00 | 740.00 | 719.64 | 5,000 |
| 2022-10-26 | 735.00 | 735.00 | 735.00 | 735.00 | 714.78 | 0 |
| 2022-10-25 | 725.00 | 735.00 | 725.00 | 735.00 | 714.78 | 1,000 |
| 2022-10-24 | 730.00 | 730.00 | 730.00 | 730.00 | 709.91 | 100 |
| 2022-10-21 | 705.00 | 740.00 | 705.00 | 740.00 | 719.64 | 18,900 |
| 2022-10-20 | 710.00 | 740.00 | 705.00 | 740.00 | 719.64 | 5,600 |
| 2022-10-19 | 740.00 | 740.00 | 740.00 | 740.00 | 719.64 | 0 |
| 2022-10-18 | 705.00 | 740.00 | 705.00 | 740.00 | 719.64 | 6,100 |
| 2022-10-17 | 725.00 | 725.00 | 695.00 | 705.00 | 685.60 | 12,200 |
| 2022-10-14 | 740.00 | 740.00 | 740.00 | 740.00 | 719.64 | 10,000 |
| 2022-10-13 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 5,000 |
| 2022-10-12 | 740.00 | 745.00 | 740.00 | 745.00 | 724.50 | 5,100 |
| 2022-10-11 | 730.00 | 730.00 | 725.00 | 725.00 | 705.05 | 20,200 |
| 2022-10-10 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 5,000 |
| 2022-10-07 | 725.00 | 745.00 | 725.00 | 745.00 | 724.50 | 16,200 |
| 2022-10-06 | 740.00 | 740.00 | 740.00 | 740.00 | 719.64 | 0 |
| 2022-10-05 | 740.00 | 740.00 | 740.00 | 740.00 | 719.64 | 10,000 |
| 2022-10-04 | 725.00 | 740.00 | 725.00 | 740.00 | 719.64 | 10,300 |
| 2022-10-03 | 740.00 | 740.00 | 740.00 | 740.00 | 719.64 | 0 |
| 2022-09-30 | 725.00 | 740.00 | 725.00 | 740.00 | 719.64 | 40,800 |
| 2022-09-29 | 725.00 | 735.00 | 725.00 | 735.00 | 714.78 | 10,400 |
| 2022-09-28 | 740.00 | 740.00 | 735.00 | 735.00 | 714.78 | 8,300 |
| 2022-09-27 | 740.00 | 740.00 | 740.00 | 740.00 | 719.64 | 10,000 |
| 2022-09-26 | 735.00 | 735.00 | 735.00 | 735.00 | 714.78 | 10,900 |
| 2022-09-23 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 15,000 |
| 2022-09-22 | 745.00 | 745.00 | 725.00 | 745.00 | 724.50 | 12,400 |
| 2022-09-21 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 10,000 |
| 2022-09-20 | 735.00 | 735.00 | 730.00 | 730.00 | 709.91 | 30,600 |
| 2022-09-19 | 730.00 | 745.00 | 730.00 | 745.00 | 724.50 | 10,100 |
| 2022-09-16 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 21,100 |
| 2022-09-15 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 10,000 |
| 2022-09-14 | 740.00 | 745.00 | 740.00 | 745.00 | 724.50 | 20,500 |
| 2022-09-13 | 730.00 | 735.00 | 725.00 | 725.00 | 705.05 | 24,100 |
| 2022-09-12 | 725.00 | 730.00 | 725.00 | 730.00 | 709.91 | 1,000 |
| 2022-09-09 | 740.00 | 740.00 | 730.00 | 730.00 | 709.91 | 600 |
| 2022-09-08 | 745.00 | 745.00 | 730.00 | 740.00 | 719.64 | 3,000 |
| 2022-09-07 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 0 |
| 2022-09-06 | 750.00 | 750.00 | 730.00 | 745.00 | 724.50 | 300 |
| 2022-09-05 | 735.00 | 750.00 | 735.00 | 750.00 | 729.36 | 15,400 |
| 2022-09-02 | 750.00 | 750.00 | 730.00 | 750.00 | 729.36 | 30,800 |
| 2022-09-01 | 745.00 | 750.00 | 745.00 | 750.00 | 729.36 | 17,100 |
| 2022-08-31 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 0 |
| 2022-08-30 | 740.00 | 745.00 | 740.00 | 745.00 | 724.50 | 13,500 |
| 2022-08-29 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 100 |
| 2022-08-26 | 745.00 | 750.00 | 745.00 | 750.00 | 729.36 | 60,100 |
| 2022-08-25 | 730.00 | 730.00 | 730.00 | 730.00 | 709.91 | 0 |
| 2022-08-24 | 735.00 | 735.00 | 730.00 | 730.00 | 709.91 | 45,000 |
| 2022-08-23 | 745.00 | 750.00 | 735.00 | 750.00 | 729.36 | 26,100 |
| 2022-08-22 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 20,000 |
| 2022-08-19 | 735.00 | 740.00 | 735.00 | 740.00 | 719.64 | 1,400 |
| 2022-08-18 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 0 |
| 2022-08-16 | 735.00 | 745.00 | 735.00 | 745.00 | 724.50 | 200 |
| 2022-08-15 | 735.00 | 745.00 | 735.00 | 745.00 | 724.50 | 300 |
| 2022-08-12 | 745.00 | 750.00 | 735.00 | 750.00 | 729.36 | 30,600 |
| 2022-08-11 | 735.00 | 745.00 | 735.00 | 745.00 | 724.50 | 21,700 |
| 2022-08-10 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 1,800 |
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.