Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 735.00 | 735.00 | 730.00 | 735.00 | 695.72 | 51,400 |
| 2022-05-11 | 735.00 | 735.00 | 720.00 | 735.00 | 695.72 | 103,500 |
| 2022-05-10 | 730.00 | 740.00 | 720.00 | 735.00 | 695.72 | 62,800 |
| 2022-05-09 | 735.00 | 740.00 | 705.00 | 740.00 | 700.45 | 46,200 |
| 2022-04-28 | 705.00 | 735.00 | 705.00 | 735.00 | 695.72 | 111,200 |
| 2022-04-27 | 735.00 | 735.00 | 715.00 | 735.00 | 695.72 | 64,000 |
| 2022-04-26 | 735.00 | 735.00 | 690.00 | 735.00 | 695.72 | 90,200 |
| 2022-04-25 | 735.00 | 735.00 | 690.00 | 735.00 | 695.72 | 76,500 |
| 2022-04-22 | 725.00 | 735.00 | 705.00 | 735.00 | 695.72 | 100,400 |
| 2022-04-21 | 705.00 | 725.00 | 685.00 | 725.00 | 686.25 | 52,200 |
| 2022-04-20 | 730.00 | 730.00 | 700.00 | 705.00 | 667.32 | 56,000 |
| 2022-04-19 | 715.00 | 735.00 | 685.00 | 730.00 | 690.98 | 151,100 |
| 2022-04-18 | 720.00 | 720.00 | 680.00 | 720.00 | 681.52 | 63,000 |
| 2022-04-14 | 720.00 | 720.00 | 720.00 | 720.00 | 681.52 | 30,100 |
| 2022-04-13 | 720.00 | 720.00 | 675.00 | 720.00 | 681.52 | 470,500 |
| 2022-04-12 | 720.00 | 720.00 | 670.00 | 720.00 | 681.52 | 66,000 |
| 2022-04-11 | 715.00 | 720.00 | 690.00 | 720.00 | 681.52 | 106,400 |
| 2022-04-08 | 705.00 | 720.00 | 695.00 | 715.00 | 676.78 | 116,700 |
| 2022-04-07 | 690.00 | 720.00 | 690.00 | 705.00 | 667.32 | 162,500 |
| 2022-04-06 | 715.00 | 715.00 | 715.00 | 715.00 | 676.78 | 105,600 |
| 2022-04-05 | 700.00 | 715.00 | 675.00 | 715.00 | 676.78 | 536,200 |
| 2022-04-04 | 700.00 | 705.00 | 670.00 | 700.00 | 662.59 | 138,500 |
| 2022-04-01 | 660.00 | 700.00 | 660.00 | 700.00 | 662.59 | 752,700 |
| 2022-03-31 | 675.00 | 695.00 | 660.00 | 660.00 | 624.72 | 203,600 |
| 2022-03-30 | 665.00 | 680.00 | 665.00 | 680.00 | 643.65 | 202,800 |
| 2022-03-29 | 655.00 | 675.00 | 655.00 | 675.00 | 638.92 | 542,800 |
| 2022-03-28 | 655.00 | 665.00 | 655.00 | 665.00 | 629.46 | 143,000 |
| 2022-03-25 | 630.00 | 665.00 | 625.00 | 665.00 | 629.46 | 618,800 |
| 2022-03-24 | 640.00 | 650.00 | 640.00 | 650.00 | 615.26 | 250,100 |
| 2022-03-23 | 635.00 | 645.00 | 620.00 | 645.00 | 610.53 | 200,100 |
| 2022-03-22 | 615.00 | 645.00 | 615.00 | 645.00 | 610.53 | 200,200 |
| 2022-03-21 | 645.00 | 645.00 | 610.00 | 645.00 | 610.53 | 167,500 |
| 2022-03-18 | 610.00 | 645.00 | 605.00 | 645.00 | 610.53 | 701,100 |
| 2022-03-17 | 615.00 | 630.00 | 610.00 | 630.00 | 596.33 | 248,200 |
| 2022-03-16 | 605.00 | 625.00 | 565.00 | 625.00 | 591.59 | 507,400 |
| 2022-03-15 | 605.00 | 605.00 | 605.00 | 605.00 | 572.66 | 27,000 |
| 2022-03-14 | 605.00 | 615.00 | 605.00 | 615.00 | 582.13 | 302,900 |
| 2022-03-11 | 605.00 | 605.00 | 605.00 | 605.00 | 572.66 | 5,927,300 |
| 2022-03-10 | 605.00 | 630.00 | 605.00 | 630.00 | 596.33 | 332,400 |
| 2022-03-09 | 600.00 | 640.00 | 560.00 | 635.00 | 601.06 | 452,500 |
| 2022-03-08 | 605.00 | 615.00 | 600.00 | 600.00 | 567.93 | 79,800 |
| 2022-03-07 | 630.00 | 645.00 | 605.00 | 645.00 | 610.53 | 271,200 |
| 2022-03-04 | 550.00 | 650.00 | 550.00 | 650.00 | 615.26 | 552,600 |
| 2022-03-02 | 550.00 | 600.00 | 545.00 | 550.00 | 520.60 | 131,800 |
| 2022-03-01 | 540.00 | 550.00 | 535.00 | 550.00 | 520.60 | 5,000 |
| 2022-02-25 | 550.00 | 550.00 | 540.00 | 540.00 | 511.14 | 12,800 |
| 2022-02-24 | 560.00 | 560.00 | 545.00 | 550.00 | 520.60 | 14,600 |
| 2022-02-23 | 555.00 | 560.00 | 555.00 | 560.00 | 530.07 | 10,200 |
| 2022-02-22 | 555.00 | 560.00 | 555.00 | 560.00 | 530.07 | 11,800 |
| 2022-02-21 | 560.00 | 560.00 | 560.00 | 560.00 | 530.07 | 0 |
| 2022-02-18 | 560.00 | 560.00 | 560.00 | 560.00 | 530.07 | 1,600 |
| 2022-02-17 | 555.00 | 560.00 | 555.00 | 560.00 | 530.07 | 10,000 |
| 2022-02-16 | 565.00 | 565.00 | 560.00 | 560.00 | 530.07 | 10,300 |
| 2022-02-15 | 565.00 | 565.00 | 565.00 | 565.00 | 534.80 | 200 |
| 2022-02-14 | 555.00 | 565.00 | 555.00 | 565.00 | 534.80 | 4,900 |
| 2022-02-11 | 555.00 | 555.00 | 555.00 | 555.00 | 525.34 | 0 |
| 2022-02-10 | 555.00 | 555.00 | 555.00 | 555.00 | 525.34 | 800 |
| 2022-02-09 | 545.00 | 555.00 | 545.00 | 555.00 | 525.34 | 700 |
| 2022-02-08 | 555.00 | 555.00 | 545.00 | 555.00 | 525.34 | 2,200 |
| 2022-02-07 | 555.00 | 555.00 | 555.00 | 555.00 | 525.34 | 500 |
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.