Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 735.00 | 750.00 | 735.00 | 750.00 | 729.36 | 20,200 |
| 2022-08-08 | 750.00 | 750.00 | 730.00 | 750.00 | 729.36 | 20,900 |
| 2022-08-05 | 735.00 | 750.00 | 735.00 | 750.00 | 729.36 | 54,000 |
| 2022-08-04 | 745.00 | 750.00 | 740.00 | 750.00 | 729.36 | 25,400 |
| 2022-08-03 | 750.00 | 750.00 | 750.00 | 750.00 | 729.36 | 46,700 |
| 2022-08-02 | 740.00 | 750.00 | 740.00 | 750.00 | 729.36 | 26,700 |
| 2022-08-01 | 745.00 | 745.00 | 735.00 | 735.00 | 714.78 | 1,200 |
| 2022-07-29 | 750.00 | 750.00 | 745.00 | 750.00 | 729.36 | 39,900 |
| 2022-07-28 | 745.00 | 750.00 | 745.00 | 750.00 | 729.36 | 242,400 |
| 2022-07-27 | 740.00 | 745.00 | 740.00 | 745.00 | 724.50 | 26,100 |
| 2022-07-26 | 740.00 | 745.00 | 740.00 | 745.00 | 724.50 | 25,100 |
| 2022-07-25 | 740.00 | 745.00 | 730.00 | 745.00 | 724.50 | 22,600 |
| 2022-07-22 | 740.00 | 740.00 | 740.00 | 740.00 | 719.64 | 2,000 |
| 2022-07-21 | 740.00 | 740.00 | 725.00 | 740.00 | 719.64 | 1,100 |
| 2022-07-20 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 0 |
| 2022-07-19 | 735.00 | 745.00 | 735.00 | 745.00 | 724.50 | 26,100 |
| 2022-07-18 | 735.00 | 740.00 | 735.00 | 740.00 | 719.64 | 27,500 |
| 2022-07-15 | 740.00 | 740.00 | 725.00 | 735.00 | 714.78 | 1,600 |
| 2022-07-14 | 730.00 | 740.00 | 730.00 | 740.00 | 719.64 | 41,000 |
| 2022-07-13 | 730.00 | 730.00 | 730.00 | 730.00 | 709.91 | 2,600 |
| 2022-07-12 | 745.00 | 745.00 | 730.00 | 730.00 | 709.91 | 400 |
| 2022-07-11 | 735.00 | 745.00 | 735.00 | 745.00 | 724.50 | 30,300 |
| 2022-07-08 | 740.00 | 745.00 | 740.00 | 745.00 | 724.50 | 50,800 |
| 2022-07-07 | 745.00 | 745.00 | 745.00 | 745.00 | 724.50 | 25,000 |
| 2022-07-06 | 720.00 | 720.00 | 720.00 | 720.00 | 700.19 | 200 |
| 2022-07-05 | 740.00 | 745.00 | 740.00 | 745.00 | 724.50 | 22,600 |
| 2022-07-04 | 715.00 | 745.00 | 715.00 | 745.00 | 724.50 | 26,600 |
| 2022-07-01 | 735.00 | 745.00 | 710.00 | 745.00 | 724.50 | 113,100 |
| 2022-06-30 | 735.00 | 735.00 | 735.00 | 735.00 | 714.78 | 100 |
| 2022-06-29 | 720.00 | 735.00 | 715.00 | 735.00 | 714.78 | 62,200 |
| 2022-06-28 | 750.00 | 750.00 | 720.00 | 725.00 | 705.05 | 116,800 |
| 2022-06-27 | 750.00 | 750.00 | 730.00 | 750.00 | 709.91 | 70,600 |
| 2022-06-24 | 745.00 | 750.00 | 745.00 | 750.00 | 709.91 | 269,300 |
| 2022-06-23 | 740.00 | 745.00 | 740.00 | 745.00 | 705.18 | 56,800 |
| 2022-06-22 | 725.00 | 740.00 | 725.00 | 740.00 | 700.45 | 59,300 |
| 2022-06-21 | 735.00 | 735.00 | 725.00 | 725.00 | 686.25 | 6,900 |
| 2022-06-20 | 745.00 | 745.00 | 735.00 | 735.00 | 695.72 | 10,500 |
| 2022-06-17 | 740.00 | 745.00 | 740.00 | 745.00 | 705.18 | 409,500 |
| 2022-06-16 | 745.00 | 745.00 | 745.00 | 745.00 | 705.18 | 25,000 |
| 2022-06-15 | 740.00 | 740.00 | 740.00 | 740.00 | 700.45 | 25,000 |
| 2022-06-14 | 740.00 | 740.00 | 740.00 | 740.00 | 700.45 | 0 |
| 2022-06-13 | 745.00 | 745.00 | 725.00 | 740.00 | 700.45 | 87,800 |
| 2022-06-10 | 725.00 | 745.00 | 725.00 | 745.00 | 705.18 | 100,200 |
| 2022-06-09 | 725.00 | 725.00 | 725.00 | 725.00 | 686.25 | 1,000 |
| 2022-06-08 | 725.00 | 740.00 | 725.00 | 740.00 | 700.45 | 56,300 |
| 2022-06-07 | 735.00 | 735.00 | 725.00 | 725.00 | 686.25 | 81,500 |
| 2022-06-06 | 730.00 | 740.00 | 725.00 | 725.00 | 686.25 | 92,100 |
| 2022-06-03 | 725.00 | 730.00 | 725.00 | 730.00 | 690.98 | 131,200 |
| 2022-06-02 | 735.00 | 735.00 | 730.00 | 730.00 | 690.98 | 41,000 |
| 2022-05-31 | 730.00 | 740.00 | 730.00 | 740.00 | 700.45 | 52,900 |
| 2022-05-30 | 745.00 | 745.00 | 725.00 | 730.00 | 690.98 | 17,600 |
| 2022-05-27 | 725.00 | 745.00 | 725.00 | 745.00 | 705.18 | 150,100 |
| 2022-05-25 | 740.00 | 740.00 | 730.00 | 740.00 | 700.45 | 8,200 |
| 2022-05-24 | 745.00 | 745.00 | 725.00 | 740.00 | 700.45 | 61,600 |
| 2022-05-23 | 745.00 | 745.00 | 715.00 | 745.00 | 705.18 | 111,000 |
| 2022-05-20 | 735.00 | 745.00 | 720.00 | 745.00 | 705.18 | 112,600 |
| 2022-05-19 | 720.00 | 740.00 | 720.00 | 740.00 | 700.45 | 126,200 |
| 2022-05-18 | 730.00 | 735.00 | 725.00 | 735.00 | 695.72 | 100,700 |
| 2022-05-17 | 730.00 | 735.00 | 730.00 | 735.00 | 695.72 | 50,700 |
| 2022-05-13 | 735.00 | 735.00 | 720.00 | 730.00 | 690.98 | 69,100 |
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.