Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 456.00 | 474.00 | 450.00 | 474.00 | 474.00 | 125,300 |
| 2026-07-23 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 25,300 |
| 2026-07-22 | 478.00 | 478.00 | 468.00 | 476.00 | 476.00 | 33,400 |
| 2026-07-21 | 478.00 | 478.00 | 446.00 | 478.00 | 478.00 | 38,200 |
| 2026-07-20 | 486.00 | 486.00 | 478.00 | 486.00 | 486.00 | 25,300 |
| 2026-07-17 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 15,100 |
| 2026-07-16 | 484.00 | 484.00 | 478.00 | 484.00 | 484.00 | 17,900 |
| 2026-07-15 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 16,800 |
| 2026-07-14 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | 16,000 |
| 2026-07-13 | 474.00 | 486.00 | 474.00 | 486.00 | 486.00 | 18,200 |
| 2026-07-10 | 480.00 | 486.00 | 472.00 | 486.00 | 486.00 | 16,000 |
| 2026-07-09 | 466.00 | 482.00 | 466.00 | 482.00 | 482.00 | 20,000 |
| 2026-07-08 | 480.00 | 480.00 | 480.00 | 480.00 | 475.00 | 16,500 |
| 2026-07-07 | 486.00 | 486.00 | 476.00 | 482.00 | 476.98 | 45,800 |
| 2026-07-06 | 480.00 | 480.00 | 470.00 | 478.00 | 473.02 | 36,600 |
| 2026-07-03 | 480.00 | 480.00 | 462.00 | 480.00 | 475.00 | 29,000 |
| 2026-07-02 | 476.00 | 480.00 | 466.00 | 478.00 | 473.02 | 30,300 |
| 2026-07-01 | 460.00 | 486.00 | 460.00 | 486.00 | 480.94 | 15,100 |
| 2026-06-30 | 470.00 | 470.00 | 458.00 | 468.00 | 463.13 | 16,400 |
| 2026-06-29 | 470.00 | 486.00 | 470.00 | 470.00 | 465.10 | 101,100 |
| 2026-06-26 | 472.00 | 480.00 | 460.00 | 480.00 | 475.00 | 25,400 |
| 2026-06-25 | 470.00 | 480.00 | 468.00 | 480.00 | 475.00 | 23,500 |
| 2026-06-24 | 472.00 | 478.00 | 462.00 | 478.00 | 473.02 | 20,200 |
| 2026-06-23 | 466.00 | 480.00 | 456.00 | 480.00 | 475.00 | 19,200 |
| 2026-06-22 | 472.00 | 476.00 | 452.00 | 476.00 | 471.04 | 17,400 |
| 2026-06-19 | 454.00 | 472.00 | 452.00 | 472.00 | 467.08 | 19,800 |
| 2026-06-18 | 470.00 | 470.00 | 470.00 | 470.00 | 465.10 | 16,300 |
| 2026-06-17 | 470.00 | 480.00 | 454.00 | 474.00 | 469.06 | 47,400 |
| 2026-06-16 | 480.00 | 480.00 | 480.00 | 480.00 | 475.00 | 0 |
| 2026-06-15 | 490.00 | 490.00 | 460.00 | 480.00 | 475.00 | 85,200 |
| 2026-06-12 | 490.00 | 490.00 | 470.00 | 490.00 | 484.90 | 44,200 |
| 2026-06-11 | 478.00 | 480.00 | 460.00 | 480.00 | 475.00 | 22,400 |
| 2026-06-10 | 480.00 | 480.00 | 454.00 | 478.00 | 473.02 | 6,174,900 |
| 2026-06-09 | 440.00 | 480.00 | 430.00 | 480.00 | 475.00 | 13,800 |
| 2026-06-08 | 430.00 | 450.00 | 426.00 | 450.00 | 445.31 | 18,300 |
| 2026-06-05 | 428.00 | 440.00 | 408.00 | 440.00 | 435.42 | 25,500 |
| 2026-06-04 | 420.00 | 430.00 | 400.00 | 428.00 | 423.54 | 29,200 |
| 2026-06-03 | 462.00 | 462.00 | 410.00 | 432.00 | 427.50 | 62,800 |
| 2026-06-02 | 452.00 | 462.00 | 442.00 | 462.00 | 457.19 | 34,600 |
| 2026-06-01 | 458.00 | 458.00 | 458.00 | 458.00 | 453.23 | 0 |
| 2026-05-29 | 462.00 | 462.00 | 446.00 | 458.00 | 453.23 | 23,200 |
| 2026-05-28 | 460.00 | 460.00 | 460.00 | 460.00 | 455.21 | 0 |
| 2026-05-27 | 460.00 | 460.00 | 460.00 | 460.00 | 455.21 | 0 |
| 2026-05-26 | 470.00 | 474.00 | 452.00 | 460.00 | 455.21 | 18,500 |
| 2026-05-25 | 460.00 | 478.00 | 448.00 | 470.00 | 465.10 | 9,400 |
| 2026-05-22 | 426.00 | 450.00 | 424.00 | 450.00 | 445.31 | 31,300 |
| 2026-05-21 | 444.00 | 450.00 | 420.00 | 426.00 | 421.56 | 53,700 |
| 2026-05-20 | 460.00 | 460.00 | 440.00 | 452.00 | 447.29 | 45,000 |
| 2026-05-19 | 466.00 | 466.00 | 444.00 | 460.00 | 455.21 | 14,200 |
| 2026-05-18 | 466.00 | 472.00 | 454.00 | 466.00 | 461.15 | 54,600 |
| 2026-05-15 | 472.00 | 472.00 | 472.00 | 472.00 | 467.08 | 0 |
| 2026-05-14 | 472.00 | 472.00 | 472.00 | 472.00 | 467.08 | 0 |
| 2026-05-13 | 464.00 | 478.00 | 458.00 | 472.00 | 467.08 | 33,500 |
| 2026-05-12 | 494.00 | 494.00 | 464.00 | 480.00 | 475.00 | 513,900 |
| 2026-05-11 | 462.00 | 500.00 | 452.00 | 486.00 | 480.94 | 803,500 |
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.