Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 478.00 | 484.00 | 462.00 | 484.00 | 478.96 | 24,400 |
| 2025-11-04 | 476.00 | 484.00 | 472.00 | 476.00 | 471.04 | 23,800 |
| 2025-11-03 | 472.00 | 484.00 | 468.00 | 482.00 | 476.98 | 25,600 |
| 2025-10-31 | 476.00 | 478.00 | 460.00 | 478.00 | 473.02 | 44,100 |
| 2025-10-30 | 480.00 | 484.00 | 434.00 | 476.00 | 471.04 | 270,600 |
| 2025-10-29 | 482.00 | 484.00 | 468.00 | 484.00 | 478.96 | 37,200 |
| 2025-10-28 | 478.00 | 486.00 | 468.00 | 484.00 | 478.96 | 106,000 |
| 2025-10-27 | 482.00 | 484.00 | 460.00 | 478.00 | 473.02 | 53,700 |
| 2025-10-24 | 484.00 | 486.00 | 464.00 | 482.00 | 476.98 | 56,800 |
| 2025-10-23 | 480.00 | 484.00 | 480.00 | 484.00 | 478.96 | 28,800 |
| 2025-10-22 | 484.00 | 486.00 | 460.00 | 480.00 | 475.00 | 110,300 |
| 2025-10-21 | 482.00 | 484.00 | 474.00 | 484.00 | 478.96 | 23,300 |
| 2025-10-20 | 484.00 | 484.00 | 470.00 | 482.00 | 476.98 | 24,700 |
| 2025-10-17 | 470.00 | 484.00 | 466.00 | 484.00 | 478.96 | 31,900 |
| 2025-10-16 | 484.00 | 484.00 | 456.00 | 484.00 | 478.96 | 34,900 |
| 2025-10-15 | 474.00 | 484.00 | 466.00 | 484.00 | 478.96 | 16,200 |
| 2025-10-14 | 488.00 | 488.00 | 484.00 | 486.00 | 480.94 | 25,700 |
| 2025-10-13 | 484.00 | 486.00 | 484.00 | 486.00 | 480.94 | 21,400 |
| 2025-10-10 | 470.00 | 488.00 | 470.00 | 488.00 | 482.92 | 45,700 |
| 2025-10-09 | 472.00 | 472.00 | 470.00 | 472.00 | 467.08 | 22,700 |
| 2025-10-08 | 474.00 | 474.00 | 468.00 | 470.00 | 465.10 | 20,000 |
| 2025-10-07 | 488.00 | 488.00 | 472.00 | 474.00 | 469.06 | 41,700 |
| 2025-10-06 | 488.00 | 488.00 | 488.00 | 488.00 | 482.92 | 16,400 |
| 2025-10-03 | 488.00 | 488.00 | 480.00 | 488.00 | 482.92 | 42,200 |
| 2025-10-02 | 484.00 | 488.00 | 484.00 | 488.00 | 482.92 | 15,200 |
| 2025-10-01 | 484.00 | 488.00 | 480.00 | 488.00 | 482.92 | 30,100 |
| 2025-09-30 | 460.00 | 484.00 | 460.00 | 484.00 | 478.96 | 29,100 |
| 2025-09-29 | 486.00 | 486.00 | 476.00 | 484.00 | 478.96 | 23,600 |
| 2025-09-26 | 478.00 | 478.00 | 476.00 | 476.00 | 471.04 | 66,400 |
| 2025-09-25 | 486.00 | 486.00 | 482.00 | 486.00 | 480.94 | 22,200 |
| 2025-09-24 | 488.00 | 488.00 | 480.00 | 486.00 | 480.94 | 13,700 |
| 2025-09-23 | 476.00 | 488.00 | 476.00 | 488.00 | 482.92 | 20,500 |
| 2025-09-22 | 490.00 | 496.00 | 480.00 | 488.00 | 482.92 | 99,300 |
| 2025-09-19 | 480.00 | 500.00 | 480.00 | 500.00 | 494.79 | 40,100 |
| 2025-09-18 | 490.00 | 492.00 | 478.00 | 480.00 | 475.00 | 34,400 |
| 2025-09-17 | 492.00 | 492.00 | 474.00 | 492.00 | 486.88 | 23,000 |
| 2025-09-16 | 480.00 | 492.00 | 474.00 | 492.00 | 486.88 | 38,200 |
| 2025-09-15 | 492.00 | 492.00 | 470.00 | 492.00 | 486.88 | 29,200 |
| 2025-09-12 | 492.00 | 492.00 | 474.00 | 490.00 | 484.90 | 37,700 |
| 2025-09-11 | 480.00 | 492.00 | 466.00 | 492.00 | 486.88 | 52,700 |
| 2025-09-10 | 498.00 | 500.00 | 450.00 | 500.00 | 494.79 | 90,800 |
| 2025-09-09 | 496.00 | 500.00 | 496.00 | 496.00 | 490.83 | 90,800 |
| 2025-09-08 | 496.00 | 496.00 | 496.00 | 496.00 | 490.83 | 2,200 |
| 2025-09-05 | 496.00 | 496.00 | 496.00 | 496.00 | 490.83 | 0 |
| 2025-09-04 | 490.00 | 496.00 | 480.00 | 496.00 | 490.83 | 33,800 |
| 2025-09-03 | 500.00 | 500.00 | 490.00 | 500.00 | 494.79 | 49,700 |
| 2025-09-02 | 500.00 | 500.00 | 482.00 | 500.00 | 494.79 | 36,400 |
| 2025-09-01 | 480.00 | 500.00 | 478.00 | 500.00 | 494.79 | 22,800 |
| 2025-08-29 | 500.00 | 500.00 | 480.00 | 500.00 | 494.79 | 54,400 |
| 2025-08-28 | 478.00 | 500.00 | 478.00 | 500.00 | 494.79 | 47,600 |
| 2025-08-27 | 500.00 | 500.00 | 474.00 | 490.00 | 484.90 | 4,400 |
| 2025-08-26 | 500.00 | 500.00 | 496.00 | 500.00 | 494.79 | 22,400 |
| 2025-08-25 | 496.00 | 500.00 | 486.00 | 500.00 | 494.79 | 103,300 |
| 2025-08-22 | 474.00 | 500.00 | 474.00 | 500.00 | 494.79 | 50,500 |
| 2025-08-21 | 482.00 | 484.00 | 450.00 | 482.00 | 476.98 | 9,100 |
| 2025-08-20 | 480.00 | 480.00 | 480.00 | 480.00 | 475.00 | 22,200 |
| 2025-08-19 | 486.00 | 490.00 | 480.00 | 490.00 | 484.90 | 30,700 |
| 2025-08-18 | 486.00 | 486.00 | 486.00 | 486.00 | 480.94 | 0 |
| 2025-08-15 | 486.00 | 486.00 | 486.00 | 486.00 | 480.94 | 70,400 |
| 2025-08-14 | 486.00 | 486.00 | 486.00 | 486.00 | 480.94 | 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.