Trias Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	555.00	555.00	545.00	555.00	525.34	900
2022-02-03	550.00	555.00	550.00	555.00	525.34	800
2022-02-02	550.00	550.00	550.00	550.00	520.60	1,200
2022-01-31	545.00	550.00	535.00	550.00	520.60	1,100
2022-01-28	545.00	545.00	545.00	545.00	515.87	300
2022-01-27	560.00	560.00	550.00	560.00	530.07	35,000
2022-01-26	565.00	565.00	560.00	565.00	534.80	1,800
2022-01-25	565.00	565.00	565.00	565.00	534.80	2,400
2022-01-24	565.00	565.00	565.00	565.00	534.80	1,000
2022-01-21	560.00	565.00	560.00	565.00	534.80	5,600
2022-01-20	565.00	565.00	565.00	565.00	534.80	100
2022-01-19	560.00	565.00	560.00	565.00	534.80	2,100
2022-01-18	565.00	565.00	560.00	560.00	530.07	10,500
2022-01-17	565.00	565.00	565.00	565.00	534.80	0
2022-01-14	560.00	565.00	560.00	565.00	534.80	3,600
2022-01-13	560.00	570.00	560.00	565.00	534.80	4,500
2022-01-12	560.00	560.00	560.00	560.00	530.07	900
2022-01-11	560.00	560.00	560.00	560.00	530.07	200
2022-01-10	570.00	570.00	560.00	565.00	534.80	13,400
2022-01-07	570.00	575.00	570.00	575.00	544.27	4,100
2022-01-06	575.00	580.00	570.00	575.00	544.27	4,800
2022-01-05	570.00	575.00	570.00	575.00	544.27	6,700
2022-01-04	580.00	580.00	570.00	570.00	539.53	2,200
2022-01-03	580.00	580.00	580.00	580.00	549.00	200
2021-12-30	580.00	580.00	580.00	580.00	549.00	100
2021-12-29	580.00	580.00	580.00	580.00	549.00	200
2021-12-28	580.00	580.00	580.00	580.00	549.00	400
2021-12-27	580.00	580.00	580.00	580.00	549.00	2,500
2021-12-24	580.00	580.00	580.00	580.00	549.00	6,900
2021-12-23	575.00	580.00	575.00	580.00	549.00	3,700
2021-12-22	565.00	575.00	560.00	575.00	544.27	16,800
2021-12-21	570.00	570.00	565.00	565.00	534.80	10,100
2021-12-20	575.00	575.00	570.00	570.00	539.53	12,000
2021-12-17	590.00	595.00	560.00	570.00	539.53	2,200
2021-12-16	570.00	570.00	560.00	560.00	530.07	34,000
2021-12-15	580.00	580.00	575.00	575.00	544.27	45,100
2021-12-14	580.00	585.00	580.00	580.00	549.00	6,700
2021-12-13	580.00	580.00	580.00	580.00	549.00	100
2021-12-10	580.00	580.00	580.00	580.00	549.00	400
2021-12-09	580.00	580.00	570.00	580.00	549.00	19,000
2021-12-08	565.00	580.00	560.00	580.00	549.00	9,100
2021-12-07	580.00	580.00	565.00	565.00	534.80	31,500
2021-12-06	585.00	585.00	580.00	580.00	549.00	10,500
2021-12-03	585.00	585.00	580.00	580.00	549.00	10,700
2021-12-02	580.00	580.00	580.00	580.00	549.00	5,000
2021-12-01	595.00	600.00	590.00	590.00	558.47	24,400
2021-11-30	595.00	595.00	590.00	595.00	563.20	11,000
2021-11-29	610.00	610.00	590.00	590.00	558.47	6,000
2021-11-26	600.00	600.00	585.00	585.00	553.73	40,000
2021-11-25	590.00	600.00	585.00	600.00	567.93	18,700
2021-11-24	590.00	590.00	590.00	590.00	558.47	100
2021-11-23	600.00	600.00	590.00	590.00	558.47	11,300
2021-11-22	600.00	600.00	600.00	600.00	567.93	30,500
2021-11-19	610.00	610.00	595.00	595.00	563.20	10,100
2021-11-18	600.00	610.00	590.00	610.00	577.40	21,000
2021-11-17	610.00	615.00	610.00	610.00	577.40	5,800
2021-11-16	620.00	620.00	615.00	615.00	582.13	11,500
2021-11-15	610.00	615.00	605.00	615.00	582.13	16,400
2021-11-12	600.00	610.00	590.00	610.00	577.40	322,000
2021-11-11	605.00	610.00	600.00	600.00	567.93	2,300

← NewerPage 20 of 21 · 1,215 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.