Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 565.00 | 565.00 | 565.00 | 565.00 | 553.52 | 17,700 |
| 2025-02-03 | 570.00 | 570.00 | 560.00 | 560.00 | 548.63 | 10,800 |
| 2025-01-31 | 570.00 | 570.00 | 570.00 | 570.00 | 558.42 | 30,200 |
| 2025-01-30 | 575.00 | 575.00 | 500.00 | 570.00 | 558.42 | 22,200 |
| 2025-01-24 | 565.00 | 575.00 | 550.00 | 575.00 | 563.32 | 15,600 |
| 2025-01-23 | 575.00 | 575.00 | 510.00 | 575.00 | 563.32 | 11,100 |
| 2025-01-22 | 575.00 | 575.00 | 500.00 | 570.00 | 558.42 | 9,400 |
| 2025-01-21 | 575.00 | 575.00 | 560.00 | 575.00 | 563.32 | 18,800 |
| 2025-01-20 | 575.00 | 580.00 | 476.00 | 575.00 | 563.32 | 29,600 |
| 2025-01-17 | 560.00 | 580.00 | 560.00 | 560.00 | 548.63 | 13,200 |
| 2025-01-16 | 580.00 | 580.00 | 580.00 | 580.00 | 568.22 | 16,000 |
| 2025-01-15 | 545.00 | 580.00 | 545.00 | 580.00 | 568.22 | 12,100 |
| 2025-01-14 | 580.00 | 580.00 | 580.00 | 580.00 | 568.22 | 18,300 |
| 2025-01-13 | 580.00 | 580.00 | 580.00 | 580.00 | 568.22 | 20,300 |
| 2025-01-10 | 580.00 | 585.00 | 580.00 | 580.00 | 568.22 | 27,800 |
| 2025-01-09 | 550.00 | 585.00 | 550.00 | 585.00 | 573.12 | 10,500 |
| 2025-01-08 | 580.00 | 590.00 | 580.00 | 590.00 | 578.02 | 11,600 |
| 2025-01-07 | 580.00 | 580.00 | 580.00 | 580.00 | 568.22 | 900 |
| 2025-01-06 | 590.00 | 590.00 | 510.00 | 585.00 | 573.12 | 11,700 |
| 2025-01-03 | 510.00 | 590.00 | 510.00 | 590.00 | 578.02 | 11,400 |
| 2025-01-02 | 505.00 | 595.00 | 498.00 | 590.00 | 578.02 | 32,800 |
| 2024-12-30 | 490.00 | 600.00 | 490.00 | 600.00 | 587.81 | 1,397,200 |
| 2024-12-27 | 490.00 | 494.00 | 490.00 | 490.00 | 480.05 | 90,500 |
| 2024-12-24 | 498.00 | 498.00 | 490.00 | 490.00 | 480.05 | 1,300 |
| 2024-12-23 | 474.00 | 494.00 | 474.00 | 494.00 | 483.97 | 5,400 |
| 2024-12-20 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 75,000 |
| 2024-12-19 | 498.00 | 498.00 | 490.00 | 498.00 | 487.88 | 30,300 |
| 2024-12-18 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 0 |
| 2024-12-17 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 0 |
| 2024-12-16 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 300 |
| 2024-12-13 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 83,900 |
| 2024-12-12 | 496.00 | 496.00 | 492.00 | 494.00 | 483.97 | 500 |
| 2024-12-11 | 492.00 | 500.00 | 450.00 | 496.00 | 485.93 | 20,500 |
| 2024-12-10 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 0 |
| 2024-12-09 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 100 |
| 2024-12-06 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 80,000 |
| 2024-12-05 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 0 |
| 2024-12-04 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 20,000 |
| 2024-12-03 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 16,200 |
| 2024-12-02 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 0 |
| 2024-11-29 | 490.00 | 500.00 | 490.00 | 500.00 | 489.84 | 67,300 |
| 2024-11-28 | 500.00 | 500.00 | 490.00 | 500.00 | 489.84 | 13,100 |
| 2024-11-26 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 36,600 |
| 2024-11-25 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 600 |
| 2024-11-22 | 498.00 | 500.00 | 498.00 | 500.00 | 489.84 | 56,400 |
| 2024-11-21 | 498.00 | 498.00 | 498.00 | 498.00 | 487.88 | 500 |
| 2024-11-20 | 490.00 | 498.00 | 490.00 | 498.00 | 487.88 | 10,500 |
| 2024-11-19 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 20,000 |
| 2024-11-18 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 0 |
| 2024-11-15 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 50,000 |
| 2024-11-14 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 10,200 |
| 2024-11-13 | 494.00 | 500.00 | 494.00 | 500.00 | 489.84 | 27,700 |
| 2024-11-12 | 498.00 | 498.00 | 498.00 | 498.00 | 487.88 | 0 |
| 2024-11-11 | 494.00 | 498.00 | 494.00 | 498.00 | 487.88 | 16,500 |
| 2024-11-08 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 50,000 |
| 2024-11-07 | 490.00 | 490.00 | 490.00 | 490.00 | 480.05 | 30,000 |
| 2024-11-06 | 490.00 | 500.00 | 490.00 | 500.00 | 489.84 | 22,600 |
| 2024-11-05 | 500.00 | 500.00 | 490.00 | 490.00 | 480.05 | 1,100 |
| 2024-11-04 | 500.00 | 500.00 | 492.00 | 500.00 | 489.84 | 30,800 |
| 2024-11-01 | 500.00 | 500.00 | 490.00 | 498.00 | 487.88 | 16,300 |
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.