Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 496.00 | 496.00 | 470.00 | 494.00 | 488.85 | 70,500 |
| 2026-01-26 | 494.00 | 498.00 | 484.00 | 484.00 | 478.96 | 48,100 |
| 2026-01-23 | 490.00 | 494.00 | 470.00 | 494.00 | 488.85 | 40,400 |
| 2026-01-22 | 490.00 | 500.00 | 474.00 | 500.00 | 494.79 | 132,600 |
| 2026-01-21 | 496.00 | 496.00 | 484.00 | 486.00 | 480.94 | 27,800 |
| 2026-01-20 | 496.00 | 496.00 | 490.00 | 496.00 | 490.83 | 23,900 |
| 2026-01-19 | 498.00 | 498.00 | 484.00 | 496.00 | 490.83 | 44,300 |
| 2026-01-16 | 498.00 | 498.00 | 498.00 | 498.00 | 492.81 | 0 |
| 2026-01-15 | 486.00 | 498.00 | 482.00 | 498.00 | 492.81 | 35,200 |
| 2026-01-14 | 484.00 | 486.00 | 476.00 | 486.00 | 480.94 | 33,600 |
| 2026-01-13 | 498.00 | 498.00 | 474.00 | 484.00 | 478.96 | 70,000 |
| 2026-01-12 | 488.00 | 488.00 | 472.00 | 488.00 | 482.92 | 42,600 |
| 2026-01-09 | 490.00 | 490.00 | 476.00 | 488.00 | 482.92 | 42,500 |
| 2026-01-08 | 498.00 | 498.00 | 472.00 | 490.00 | 484.90 | 86,900 |
| 2026-01-07 | 474.00 | 494.00 | 462.00 | 494.00 | 488.85 | 51,700 |
| 2026-01-06 | 484.00 | 484.00 | 470.00 | 480.00 | 475.00 | 55,200 |
| 2026-01-05 | 494.00 | 494.00 | 458.00 | 480.00 | 475.00 | 120,800 |
| 2026-01-02 | 500.00 | 500.00 | 472.00 | 488.00 | 482.92 | 345,200 |
| 2026-01-01 | 515.00 | 515.00 | 515.00 | 515.00 | 509.64 | 0 |
| 2025-12-31 | 515.00 | 515.00 | 515.00 | 515.00 | 509.64 | 0 |
| 2025-12-30 | 490.00 | 515.00 | 470.00 | 515.00 | 509.64 | 3,256,200 |
| 2025-12-29 | 488.00 | 488.00 | 460.00 | 488.00 | 482.92 | 1,065,200 |
| 2025-12-26 | 490.00 | 490.00 | 490.00 | 490.00 | 484.90 | 0 |
| 2025-12-25 | 490.00 | 490.00 | 490.00 | 490.00 | 484.90 | 0 |
| 2025-12-24 | 448.00 | 490.00 | 436.00 | 490.00 | 484.90 | 840,200 |
| 2025-12-23 | 420.00 | 448.00 | 418.00 | 448.00 | 443.33 | 783,900 |
| 2025-12-22 | 428.00 | 428.00 | 418.00 | 420.00 | 415.63 | 154,300 |
| 2025-12-19 | 446.00 | 446.00 | 430.00 | 430.00 | 425.52 | 151,500 |
| 2025-12-18 | 446.00 | 450.00 | 440.00 | 446.00 | 441.35 | 65,900 |
| 2025-12-17 | 452.00 | 458.00 | 444.00 | 444.00 | 439.38 | 33,400 |
| 2025-12-16 | 458.00 | 484.00 | 444.00 | 452.00 | 447.29 | 105,700 |
| 2025-12-15 | 458.00 | 478.00 | 448.00 | 466.00 | 461.15 | 216,000 |
| 2025-12-12 | 440.00 | 460.00 | 440.00 | 458.00 | 453.23 | 112,400 |
| 2025-12-11 | 442.00 | 454.00 | 440.00 | 454.00 | 449.27 | 63,000 |
| 2025-12-10 | 456.00 | 456.00 | 446.00 | 456.00 | 451.25 | 27,900 |
| 2025-12-09 | 458.00 | 460.00 | 448.00 | 456.00 | 451.25 | 40,700 |
| 2025-12-08 | 448.00 | 460.00 | 444.00 | 460.00 | 455.21 | 91,500 |
| 2025-12-05 | 438.00 | 448.00 | 438.00 | 448.00 | 443.33 | 46,000 |
| 2025-12-04 | 446.00 | 446.00 | 438.00 | 444.00 | 439.38 | 95,800 |
| 2025-12-03 | 440.00 | 440.00 | 432.00 | 438.00 | 433.44 | 19,600 |
| 2025-12-02 | 442.00 | 444.00 | 428.00 | 444.00 | 439.38 | 69,800 |
| 2025-12-01 | 458.00 | 458.00 | 430.00 | 442.00 | 437.40 | 150,100 |
| 2025-11-28 | 452.00 | 460.00 | 440.00 | 460.00 | 455.21 | 31,800 |
| 2025-11-27 | 454.00 | 466.00 | 430.00 | 454.00 | 449.27 | 186,500 |
| 2025-11-26 | 458.00 | 458.00 | 444.00 | 444.00 | 439.38 | 117,200 |
| 2025-11-25 | 464.00 | 464.00 | 446.00 | 458.00 | 453.23 | 246,600 |
| 2025-11-24 | 474.00 | 474.00 | 454.00 | 458.00 | 453.23 | 556,700 |
| 2025-11-21 | 452.00 | 510.00 | 448.00 | 490.00 | 484.90 | 3,981,000 |
| 2025-11-20 | 456.00 | 458.00 | 446.00 | 452.00 | 447.29 | 78,100 |
| 2025-11-19 | 460.00 | 460.00 | 422.00 | 460.00 | 455.21 | 139,000 |
| 2025-11-18 | 470.00 | 470.00 | 458.00 | 460.00 | 455.21 | 30,800 |
| 2025-11-17 | 480.00 | 484.00 | 440.00 | 468.00 | 463.13 | 302,500 |
| 2025-11-14 | 484.00 | 484.00 | 468.00 | 480.00 | 475.00 | 26,600 |
| 2025-11-13 | 478.00 | 484.00 | 470.00 | 484.00 | 478.96 | 30,400 |
| 2025-11-12 | 470.00 | 484.00 | 466.00 | 480.00 | 475.00 | 71,300 |
| 2025-11-11 | 478.00 | 478.00 | 468.00 | 472.00 | 467.08 | 74,800 |
| 2025-11-10 | 470.00 | 486.00 | 462.00 | 478.00 | 473.02 | 324,900 |
| 2025-11-07 | 476.00 | 480.00 | 470.00 | 480.00 | 475.00 | 22,800 |
| 2025-11-06 | 482.00 | 482.00 | 466.00 | 476.00 | 471.04 | 38,800 |
| 2025-11-05 | 478.00 | 484.00 | 462.00 | 484.00 | 478.96 | 24,400 |
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.