Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 490.00 | 500.00 | 450.00 | 480.00 | 480.00 | 82,700 |
| 2026-10-15 | 494.00 | 498.00 | 480.00 | 490.00 | 490.00 | 28,500 |
| 2026-10-14 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | 28,600 |
| 2026-10-13 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 49,500 |
| 2026-10-12 | 496.00 | 500.00 | 488.00 | 488.00 | 488.00 | 162,700 |
| 2026-10-09 | 476.00 | 498.00 | 474.00 | 496.00 | 496.00 | 108,900 |
| 2026-10-08 | 488.00 | 494.00 | 476.00 | 476.00 | 476.00 | 53,300 |
| 2026-10-07 | 494.00 | 498.00 | 476.00 | 498.00 | 498.00 | 28,600 |
| 2026-10-06 | 486.00 | 486.00 | 474.00 | 480.00 | 480.00 | 21,900 |
| 2026-10-05 | 492.00 | 492.00 | 480.00 | 486.00 | 486.00 | 30,700 |
| 2026-10-02 | 474.00 | 494.00 | 474.00 | 494.00 | 494.00 | 25,300 |
| 2026-10-01 | 472.00 | 496.00 | 472.00 | 496.00 | 496.00 | 20,500 |
| 2026-09-30 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 29,600 |
| 2026-09-29 | 466.00 | 474.00 | 458.00 | 474.00 | 474.00 | 60,300 |
| 2026-09-28 | 470.00 | 474.00 | 460.00 | 474.00 | 474.00 | 28,600 |
| 2026-09-25 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 37,800 |
| 2026-09-24 | 468.00 | 474.00 | 464.00 | 474.00 | 474.00 | 54,800 |
| 2026-09-23 | 468.00 | 486.00 | 468.00 | 486.00 | 486.00 | 25,100 |
| 2026-09-22 | 490.00 | 490.00 | 464.00 | 468.00 | 468.00 | 55,500 |
| 2026-09-21 | 468.00 | 490.00 | 462.00 | 490.00 | 490.00 | 29,100 |
| 2026-09-18 | 470.00 | 474.00 | 468.00 | 474.00 | 474.00 | 31,000 |
| 2026-09-17 | 470.00 | 474.00 | 458.00 | 474.00 | 474.00 | 25,900 |
| 2026-09-16 | 464.00 | 474.00 | 460.00 | 474.00 | 474.00 | 33,500 |
| 2026-09-15 | 472.00 | 474.00 | 458.00 | 464.00 | 464.00 | 49,500 |
| 2026-09-14 | 466.00 | 476.00 | 456.00 | 472.00 | 472.00 | 137,500 |
| 2026-09-11 | 464.00 | 464.00 | 456.00 | 462.00 | 462.00 | 65,400 |
| 2026-09-10 | 480.00 | 480.00 | 458.00 | 462.00 | 462.00 | 289,000 |
| 2026-09-09 | 472.00 | 480.00 | 458.00 | 480.00 | 480.00 | 86,300 |
| 2026-09-08 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 55,100 |
| 2026-09-07 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 62,200 |
| 2026-09-04 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 62,200 |
| 2026-09-03 | 464.00 | 464.00 | 454.00 | 460.00 | 460.00 | 213,600 |
| 2026-09-02 | 464.00 | 466.00 | 458.00 | 464.00 | 464.00 | 68,700 |
| 2026-09-01 | 462.00 | 466.00 | 460.00 | 464.00 | 464.00 | 55,000 |
| 2026-08-31 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 103,400 |
| 2026-08-28 | 466.00 | 470.00 | 450.00 | 466.00 | 466.00 | 148,600 |
| 2026-08-27 | 456.00 | 470.00 | 456.00 | 468.00 | 468.00 | 74,200 |
| 2026-08-26 | 452.00 | 496.00 | 452.00 | 474.00 | 474.00 | 245,200 |
| 2026-08-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-08-24 | 458.00 | 468.00 | 450.00 | 460.00 | 460.00 | 116,200 |
| 2026-08-21 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 42,300 |
| 2026-08-20 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 59,600 |
| 2026-08-19 | 456.00 | 464.00 | 450.00 | 462.00 | 462.00 | 223,300 |
| 2026-08-18 | 454.00 | 458.00 | 448.00 | 456.00 | 456.00 | 76,100 |
| 2026-08-17 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2026-08-14 | 452.00 | 460.00 | 450.00 | 456.00 | 456.00 | 105,700 |
| 2026-08-13 | 458.00 | 462.00 | 450.00 | 456.00 | 456.00 | 114,800 |
| 2026-08-12 | 460.00 | 460.00 | 440.00 | 458.00 | 458.00 | 175,000 |
| 2026-08-11 | 454.00 | 482.00 | 448.00 | 460.00 | 460.00 | 673,800 |
| 2026-08-10 | 454.00 | 454.00 | 448.00 | 454.00 | 454.00 | 59,200 |
| 2026-08-07 | 454.00 | 454.00 | 452.00 | 454.00 | 454.00 | 153,500 |
| 2026-08-06 | 456.00 | 462.00 | 452.00 | 454.00 | 454.00 | 251,400 |
| 2026-08-05 | 468.00 | 468.00 | 450.00 | 452.00 | 452.00 | 131,400 |
| 2026-08-04 | 450.00 | 466.00 | 442.00 | 460.00 | 460.00 | 287,800 |
| 2026-08-03 | 460.00 | 474.00 | 440.00 | 454.00 | 454.00 | 179,800 |
| 2026-07-31 | 454.00 | 460.00 | 442.00 | 458.00 | 458.00 | 100,300 |
| 2026-07-30 | 458.00 | 462.00 | 454.00 | 462.00 | 462.00 | 61,100 |
| 2026-07-29 | 460.00 | 470.00 | 460.00 | 464.00 | 464.00 | 45,300 |
| 2026-07-28 | 460.00 | 468.00 | 460.00 | 468.00 | 468.00 | 48,000 |
| 2026-07-27 | 472.00 | 472.00 | 460.00 | 470.00 | 470.00 | 131,200 |
Page 1 of 5 · 252 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.