Trias Sentosa Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	476.00	476.00	476.00	476.00	466.33	100
2024-01-30	476.00	476.00	476.00	476.00	466.33	0
2024-01-29	476.00	476.00	476.00	476.00	466.33	100
2024-01-26	464.00	476.00	448.00	476.00	466.33	14,300
2024-01-25	450.00	472.00	430.00	472.00	462.41	21,800
2024-01-24	460.00	460.00	442.00	450.00	440.86	2,900
2024-01-23	466.00	472.00	466.00	472.00	462.41	3,200
2024-01-22	492.00	500.00	472.00	500.00	489.84	51,900
2024-01-19	470.00	500.00	470.00	500.00	489.84	29,200
2024-01-18	498.00	498.00	498.00	498.00	487.88	1,000
2024-01-17	488.00	498.00	472.00	498.00	487.88	36,800
2024-01-16	472.00	490.00	450.00	490.00	480.05	69,900
2024-01-15	488.00	488.00	488.00	488.00	478.09	100
2024-01-12	464.00	500.00	460.00	500.00	489.84	12,800
2024-01-11	482.00	490.00	466.00	490.00	480.05	8,000
2024-01-10	490.00	490.00	470.00	490.00	480.05	25,600
2024-01-09	474.00	492.00	470.00	492.00	482.01	35,100
2024-01-08	480.00	494.00	470.00	494.00	483.97	21,000
2024-01-05	484.00	498.00	470.00	490.00	480.05	37,400
2024-01-04	515.00	515.00	470.00	505.00	494.74	129,100
2024-01-03	540.00	540.00	515.00	515.00	504.54	20,200
2024-01-02	600.00	600.00	550.00	550.00	538.83	31,100
2023-12-29	496.00	600.00	496.00	600.00	587.81	498,300
2023-12-28	480.00	484.00	474.00	484.00	474.17	24,200
2023-12-27	496.00	496.00	488.00	488.00	478.09	21,000
2023-12-22	482.00	494.00	482.00	494.00	483.97	20,300
2023-12-21	496.00	496.00	496.00	496.00	485.93	20,000
2023-12-20	496.00	496.00	490.00	490.00	480.05	22,200
2023-12-19	480.00	486.00	480.00	486.00	476.13	20,200
2023-12-18	488.00	488.00	488.00	488.00	478.09	20,000
2023-12-15	490.00	490.00	490.00	490.00	480.05	20,000
2023-12-14	496.00	496.00	496.00	496.00	485.93	50,100
2023-12-13	496.00	496.00	496.00	496.00	485.93	20,100
2023-12-12	496.00	496.00	496.00	496.00	485.93	20,100
2023-12-11	490.00	496.00	490.00	496.00	485.93	20,100
2023-12-08	496.00	496.00	496.00	496.00	485.93	20,000
2023-12-07	500.00	500.00	500.00	500.00	489.84	20,000
2023-12-06	500.00	500.00	500.00	500.00	489.84	20,000
2023-12-05	500.00	500.00	500.00	500.00	489.84	20,000
2023-12-04	520.00	520.00	505.00	505.00	494.74	20,100
2023-12-01	520.00	530.00	500.00	530.00	519.23	20,400
2023-11-30	500.00	520.00	500.00	520.00	509.44	20,500
2023-11-29	505.00	505.00	505.00	505.00	494.74	20,000
2023-11-28	505.00	505.00	505.00	505.00	494.74	20,400
2023-11-27	505.00	505.00	505.00	505.00	494.74	20,100
2023-11-24	505.00	505.00	505.00	505.00	494.74	20,000
2023-11-23	505.00	505.00	505.00	505.00	494.74	20,000
2023-11-22	505.00	505.00	505.00	505.00	494.74	20,000
2023-11-21	510.00	510.00	510.00	510.00	499.64	20,000
2023-11-20	510.00	510.00	510.00	510.00	499.64	0
2023-11-17	510.00	510.00	510.00	510.00	499.64	20,000
2023-11-16	520.00	520.00	520.00	520.00	509.44	0
2023-11-15	520.00	520.00	520.00	520.00	509.44	21,000
2023-11-14	520.00	520.00	520.00	520.00	509.44	20,000
2023-11-13	530.00	530.00	530.00	530.00	519.23	20,000
2023-11-10	545.00	545.00	545.00	545.00	533.93	20,000
2023-11-09	545.00	545.00	545.00	545.00	533.93	20,000
2023-11-08	530.00	530.00	530.00	530.00	519.23	0
2023-11-07	530.00	530.00	530.00	530.00	519.23	20,000
2023-11-06	500.00	500.00	500.00	500.00	489.84	20,000

← NewerPage 12 of 21 · 1,216 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.