Trias Sentosa Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	498.00	498.00	498.00	498.00	487.88	5,700
2024-10-30	498.00	500.00	482.00	500.00	489.84	22,800
2024-10-29	500.00	500.00	490.00	500.00	489.84	23,300
2024-10-28	498.00	500.00	498.00	500.00	489.84	5,600
2024-10-25	496.00	498.00	490.00	498.00	487.88	50,400
2024-10-24	480.00	492.00	480.00	490.00	480.05	2,200
2024-10-23	480.00	490.00	480.00	480.00	470.25	4,800
2024-10-22	474.00	500.00	460.00	480.00	470.25	57,700
2024-10-21	470.00	498.00	470.00	498.00	487.88	9,300
2024-10-18	460.00	480.00	420.00	470.00	460.45	311,500
2024-10-17	472.00	472.00	450.00	460.00	450.66	38,000
2024-10-16	472.00	472.00	472.00	472.00	462.41	32,800
2024-10-15	498.00	498.00	482.00	482.00	472.21	3,000
2024-10-14	490.00	492.00	490.00	490.00	480.05	10,000
2024-10-11	482.00	482.00	482.00	482.00	472.21	200
2024-10-10	496.00	500.00	496.00	500.00	489.84	55,100
2024-10-09	496.00	496.00	496.00	496.00	485.93	100
2024-10-08	500.00	500.00	500.00	500.00	489.84	0
2024-10-07	498.00	500.00	498.00	500.00	489.84	27,000
2024-10-04	490.00	498.00	480.00	498.00	487.88	63,300
2024-10-03	492.00	492.00	482.00	482.00	472.21	4,600
2024-10-02	490.00	490.00	490.00	490.00	480.05	200
2024-10-01	490.00	490.00	490.00	490.00	480.05	20,000
2024-09-30	498.00	498.00	488.00	490.00	480.05	15,500
2024-09-27	496.00	496.00	496.00	496.00	485.93	52,000
2024-09-26	496.00	496.00	496.00	496.00	485.93	100
2024-09-25	482.00	488.00	482.00	488.00	478.09	15,200
2024-09-24	496.00	496.00	496.00	496.00	485.93	20,000
2024-09-23	478.00	498.00	478.00	496.00	485.93	13,600
2024-09-20	498.00	498.00	480.00	498.00	487.88	57,400
2024-09-19	498.00	498.00	498.00	498.00	487.88	25,000
2024-09-18	498.00	498.00	498.00	498.00	487.88	12,100
2024-09-17	480.00	498.00	480.00	498.00	487.88	5,200
2024-09-13	498.00	498.00	498.00	498.00	487.88	51,400
2024-09-12	496.00	498.00	496.00	498.00	487.88	21,700
2024-09-11	486.00	496.00	470.00	492.00	482.01	2,700
2024-09-10	496.00	496.00	496.00	496.00	485.93	500
2024-09-09	498.00	498.00	498.00	498.00	487.88	25,900
2024-09-06	480.00	498.00	480.00	498.00	487.88	50,500
2024-09-05	498.00	498.00	472.00	498.00	487.88	25,500
2024-09-04	498.00	498.00	478.00	498.00	487.88	30,900
2024-09-03	498.00	498.00	498.00	498.00	487.88	30,000
2024-09-02	490.00	500.00	476.00	498.00	487.88	30,500
2024-08-30	492.00	498.00	474.00	480.00	470.25	32,500
2024-08-29	498.00	498.00	492.00	492.00	482.01	30,400
2024-08-28	488.00	488.00	488.00	488.00	478.09	42,600
2024-08-27	480.00	494.00	470.00	494.00	483.97	37,500
2024-08-26	474.00	498.00	470.00	496.00	485.93	30,400
2024-08-23	490.00	490.00	480.00	480.00	470.25	30,500
2024-08-22	490.00	490.00	490.00	490.00	480.05	100
2024-08-21	488.00	496.00	470.00	490.00	480.05	101,600
2024-08-20	496.00	496.00	496.00	496.00	485.93	0
2024-08-19	496.00	496.00	496.00	496.00	485.93	100
2024-08-16	496.00	498.00	490.00	496.00	485.93	50,200
2024-08-15	498.00	498.00	496.00	496.00	485.93	10,100
2024-08-14	490.00	490.00	490.00	490.00	480.05	100
2024-08-13	490.00	490.00	490.00	490.00	480.05	60,300
2024-08-12	498.00	498.00	490.00	490.00	480.05	10,800
2024-08-09	498.00	498.00	498.00	498.00	487.88	51,000
2024-08-08	498.00	498.00	498.00	498.00	487.88	46,000

← NewerPage 9 of 21 · 1,218 trading daysOlder →

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.