Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 605.00 | 610.00 | 600.00 | 600.00 | 567.93 | 2,300 |
| 2021-11-10 | 620.00 | 620.00 | 595.00 | 610.00 | 577.40 | 86,100 |
| 2021-11-09 | 595.00 | 615.00 | 595.00 | 595.00 | 563.20 | 142,400 |
| 2021-11-08 | 595.00 | 615.00 | 595.00 | 595.00 | 563.20 | 67,600 |
| 2021-11-05 | 600.00 | 615.00 | 590.00 | 595.00 | 563.20 | 62,800 |
| 2021-11-04 | 600.00 | 610.00 | 600.00 | 600.00 | 567.93 | 45,300 |
| 2021-11-03 | 585.00 | 600.00 | 585.00 | 600.00 | 567.93 | 70,200 |
| 2021-11-02 | 585.00 | 610.00 | 580.00 | 585.00 | 553.73 | 371,500 |
| 2021-11-01 | 585.00 | 620.00 | 585.00 | 585.00 | 553.73 | 69,900 |
| 2021-10-29 | 580.00 | 590.00 | 580.00 | 585.00 | 553.73 | 161,800 |
| 2021-10-28 | 585.00 | 595.00 | 580.00 | 585.00 | 553.73 | 199,100 |
| 2021-10-27 | 595.00 | 595.00 | 580.00 | 580.00 | 549.00 | 4,700 |
| 2021-10-26 | 585.00 | 600.00 | 585.00 | 600.00 | 567.93 | 102,600 |
| 2021-10-25 | 590.00 | 590.00 | 585.00 | 585.00 | 553.73 | 500 |
| 2021-10-22 | 585.00 | 590.00 | 575.00 | 590.00 | 558.47 | 36,600 |
| 2021-10-21 | 580.00 | 585.00 | 575.00 | 585.00 | 553.73 | 44,600 |
| 2021-10-19 | 585.00 | 585.00 | 580.00 | 580.00 | 549.00 | 23,100 |
| 2021-10-18 | 585.00 | 585.00 | 580.00 | 585.00 | 553.73 | 45,700 |
| 2021-10-15 | 580.00 | 600.00 | 580.00 | 585.00 | 553.73 | 434,500 |
| 2021-10-14 | 585.00 | 585.00 | 580.00 | 585.00 | 553.73 | 220,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.