Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 484.00 | 484.00 | 484.00 | 484.00 | 478.96 | 4,400 |
| 2025-08-12 | 482.00 | 494.00 | 478.00 | 486.00 | 480.94 | 5,300 |
| 2025-08-11 | 494.00 | 498.00 | 474.00 | 498.00 | 492.81 | 22,300 |
| 2025-08-08 | 478.00 | 478.00 | 478.00 | 478.00 | 473.02 | 100 |
| 2025-08-07 | 490.00 | 490.00 | 490.00 | 490.00 | 484.90 | 21,500 |
| 2025-08-06 | 490.00 | 490.00 | 478.00 | 490.00 | 484.90 | 7,600 |
| 2025-08-05 | 492.00 | 492.00 | 492.00 | 492.00 | 486.88 | 1,000 |
| 2025-08-04 | 490.00 | 494.00 | 490.00 | 494.00 | 488.85 | 52,700 |
| 2025-08-01 | 494.00 | 494.00 | 480.00 | 480.00 | 475.00 | 300 |
| 2025-07-31 | 494.00 | 494.00 | 478.00 | 494.00 | 488.85 | 3,500 |
| 2025-07-30 | 492.00 | 494.00 | 490.00 | 494.00 | 488.85 | 34,900 |
| 2025-07-29 | 490.00 | 500.00 | 490.00 | 494.00 | 488.85 | 400 |
| 2025-07-28 | 500.00 | 500.00 | 500.00 | 500.00 | 494.79 | 200 |
| 2025-07-25 | 500.00 | 500.00 | 500.00 | 500.00 | 494.79 | 50,000 |
| 2025-07-24 | 500.00 | 500.00 | 482.00 | 492.00 | 486.88 | 25,000 |
| 2025-07-23 | 478.00 | 500.00 | 474.00 | 500.00 | 494.79 | 21,600 |
| 2025-07-22 | 488.00 | 488.00 | 488.00 | 488.00 | 482.92 | 0 |
| 2025-07-21 | 492.00 | 492.00 | 476.00 | 488.00 | 482.92 | 2,500 |
| 2025-07-18 | 492.00 | 500.00 | 490.00 | 500.00 | 494.79 | 50,900 |
| 2025-07-17 | 500.00 | 500.00 | 476.00 | 496.00 | 490.83 | 2,400 |
| 2025-07-16 | 482.00 | 500.00 | 474.00 | 500.00 | 494.79 | 21,100 |
| 2025-07-15 | 492.00 | 494.00 | 474.00 | 484.00 | 478.96 | 7,200 |
| 2025-07-14 | 490.00 | 496.00 | 472.00 | 492.00 | 486.88 | 22,900 |
| 2025-07-11 | 490.00 | 496.00 | 474.00 | 486.00 | 480.94 | 51,800 |
| 2025-07-10 | 476.00 | 490.00 | 472.00 | 480.00 | 475.00 | 1,000 |
| 2025-07-09 | 488.00 | 494.00 | 474.00 | 480.00 | 475.00 | 1,600 |
| 2025-07-08 | 492.00 | 492.00 | 472.00 | 474.00 | 469.06 | 26,900 |
| 2025-07-07 | 496.00 | 496.00 | 476.00 | 494.00 | 488.85 | 20,700 |
| 2025-07-04 | 496.00 | 496.00 | 496.00 | 496.00 | 490.83 | 68,000 |
| 2025-07-03 | 480.00 | 484.00 | 472.00 | 484.00 | 478.96 | 13,400 |
| 2025-07-02 | 480.00 | 480.00 | 480.00 | 480.00 | 475.00 | 0 |
| 2025-07-01 | 478.00 | 480.00 | 472.00 | 480.00 | 475.00 | 2,900 |
| 2025-06-30 | 480.00 | 480.00 | 480.00 | 480.00 | 475.00 | 14,900 |
| 2025-06-26 | 480.00 | 496.00 | 480.00 | 496.00 | 490.83 | 100,000 |
| 2025-06-25 | 496.00 | 496.00 | 482.00 | 482.00 | 476.98 | 800 |
| 2025-06-24 | 480.00 | 480.00 | 480.00 | 480.00 | 475.00 | 1,000 |
| 2025-06-23 | 484.00 | 484.00 | 484.00 | 484.00 | 478.96 | 19,300 |
| 2025-06-20 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 50,000 |
| 2025-06-19 | 490.00 | 490.00 | 484.00 | 484.00 | 474.17 | 500 |
| 2025-06-18 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 15,400 |
| 2025-06-17 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 100 |
| 2025-06-16 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 500 |
| 2025-06-13 | 492.00 | 492.00 | 492.00 | 492.00 | 482.01 | 30,000 |
| 2025-06-12 | 486.00 | 486.00 | 482.00 | 486.00 | 476.13 | 20,500 |
| 2025-06-11 | 486.00 | 486.00 | 486.00 | 486.00 | 476.13 | 10,000 |
| 2025-06-10 | 484.00 | 484.00 | 484.00 | 484.00 | 474.17 | 100 |
| 2025-06-05 | 488.00 | 490.00 | 482.00 | 490.00 | 480.05 | 10,200 |
| 2025-06-04 | 488.00 | 492.00 | 488.00 | 492.00 | 482.01 | 24,700 |
| 2025-06-03 | 492.00 | 492.00 | 492.00 | 492.00 | 482.01 | 17,100 |
| 2025-06-02 | 500.00 | 500.00 | 492.00 | 492.00 | 482.01 | 33,800 |
| 2025-05-28 | 486.00 | 500.00 | 486.00 | 500.00 | 489.84 | 70,300 |
| 2025-05-27 | 478.00 | 478.00 | 478.00 | 478.00 | 468.29 | 600 |
| 2025-05-26 | 484.00 | 484.00 | 484.00 | 484.00 | 474.17 | 600 |
| 2025-05-23 | 484.00 | 500.00 | 482.00 | 500.00 | 489.84 | 40,200 |
| 2025-05-22 | 498.00 | 500.00 | 482.00 | 500.00 | 489.84 | 15,400 |
| 2025-05-21 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 5,900 |
| 2025-05-20 | 478.00 | 478.00 | 478.00 | 478.00 | 468.29 | 600 |
| 2025-05-19 | 482.00 | 484.00 | 480.00 | 484.00 | 474.17 | 10,500 |
| 2025-05-16 | 476.00 | 494.00 | 476.00 | 494.00 | 483.97 | 70,700 |
| 2025-05-15 | 492.00 | 492.00 | 474.00 | 474.00 | 464.37 | 800 |
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.