Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 468.00 | 478.00 | 452.00 | 464.00 | 459.17 | 182,000 |
| 2026-05-07 | 466.00 | 474.00 | 464.00 | 468.00 | 463.13 | 26,400 |
| 2026-05-06 | 490.00 | 490.00 | 456.00 | 464.00 | 459.17 | 155,400 |
| 2026-05-05 | 480.00 | 498.00 | 462.00 | 492.00 | 486.88 | 103,300 |
| 2026-05-04 | 484.00 | 490.00 | 470.00 | 480.00 | 475.00 | 60,000 |
| 2026-05-01 | 480.00 | 480.00 | 480.00 | 480.00 | 475.00 | 0 |
| 2026-04-30 | 480.00 | 480.00 | 458.00 | 480.00 | 475.00 | 17,700 |
| 2026-04-29 | 490.00 | 490.00 | 458.00 | 480.00 | 475.00 | 16,300 |
| 2026-04-28 | 472.00 | 478.00 | 460.00 | 478.00 | 473.02 | 10,500 |
| 2026-04-27 | 468.00 | 470.00 | 456.00 | 470.00 | 465.10 | 13,400 |
| 2026-04-24 | 468.00 | 476.00 | 452.00 | 468.00 | 463.13 | 43,600 |
| 2026-04-23 | 478.00 | 478.00 | 468.00 | 478.00 | 473.02 | 19,400 |
| 2026-04-22 | 474.00 | 480.00 | 464.00 | 478.00 | 473.02 | 74,300 |
| 2026-04-21 | 472.00 | 474.00 | 452.00 | 474.00 | 469.06 | 37,800 |
| 2026-04-20 | 476.00 | 476.00 | 462.00 | 474.00 | 469.06 | 28,500 |
| 2026-04-17 | 474.00 | 474.00 | 458.00 | 474.00 | 469.06 | 16,700 |
| 2026-04-16 | 472.00 | 474.00 | 462.00 | 474.00 | 469.06 | 14,900 |
| 2026-04-15 | 474.00 | 476.00 | 460.00 | 470.00 | 465.10 | 29,300 |
| 2026-04-14 | 470.00 | 484.00 | 460.00 | 474.00 | 469.06 | 57,000 |
| 2026-04-13 | 476.00 | 488.00 | 450.00 | 484.00 | 478.96 | 32,500 |
| 2026-04-10 | 452.00 | 472.00 | 452.00 | 472.00 | 467.08 | 6,100 |
| 2026-04-09 | 468.00 | 468.00 | 456.00 | 468.00 | 463.13 | 3,900 |
| 2026-04-08 | 446.00 | 470.00 | 446.00 | 468.00 | 463.13 | 8,300 |
| 2026-04-07 | 466.00 | 466.00 | 442.00 | 464.00 | 459.17 | 14,900 |
| 2026-04-06 | 466.00 | 466.00 | 446.00 | 466.00 | 461.15 | 9,500 |
| 2026-04-02 | 466.00 | 466.00 | 458.00 | 458.00 | 453.23 | 2,100 |
| 2026-04-01 | 448.00 | 460.00 | 448.00 | 460.00 | 455.21 | 10,300 |
| 2026-03-31 | 452.00 | 460.00 | 452.00 | 460.00 | 455.21 | 700 |
| 2026-03-30 | 444.00 | 460.00 | 444.00 | 460.00 | 455.21 | 12,300 |
| 2026-03-27 | 442.00 | 460.00 | 442.00 | 460.00 | 455.21 | 9,300 |
| 2026-03-26 | 464.00 | 464.00 | 450.00 | 460.00 | 455.21 | 40,300 |
| 2026-03-25 | 446.00 | 464.00 | 446.00 | 464.00 | 459.17 | 10,700 |
| 2026-03-17 | 466.00 | 466.00 | 466.00 | 466.00 | 461.15 | 10,000 |
| 2026-03-16 | 454.00 | 454.00 | 430.00 | 452.00 | 447.29 | 16,300 |
| 2026-03-13 | 460.00 | 460.00 | 440.00 | 454.00 | 449.27 | 26,800 |
| 2026-03-12 | 440.00 | 460.00 | 440.00 | 460.00 | 455.21 | 21,500 |
| 2026-03-11 | 448.00 | 460.00 | 448.00 | 460.00 | 455.21 | 5,000 |
| 2026-03-10 | 440.00 | 450.00 | 430.00 | 450.00 | 445.31 | 25,900 |
| 2026-03-09 | 442.00 | 442.00 | 420.00 | 440.00 | 435.42 | 16,900 |
| 2026-03-06 | 460.00 | 460.00 | 442.00 | 442.00 | 437.40 | 500 |
| 2026-03-05 | 452.00 | 460.00 | 452.00 | 460.00 | 455.21 | 1,400 |
| 2026-03-04 | 452.00 | 452.00 | 436.00 | 450.00 | 445.31 | 28,700 |
| 2026-03-03 | 444.00 | 456.00 | 434.00 | 456.00 | 451.25 | 20,100 |
| 2026-03-02 | 402.00 | 458.00 | 402.00 | 458.00 | 453.23 | 30,700 |
| 2026-02-27 | 460.00 | 466.00 | 452.00 | 466.00 | 461.15 | 26,400 |
| 2026-02-26 | 466.00 | 472.00 | 456.00 | 472.00 | 467.08 | 18,300 |
| 2026-02-25 | 460.00 | 480.00 | 456.00 | 480.00 | 475.00 | 14,300 |
| 2026-02-24 | 454.00 | 470.00 | 454.00 | 470.00 | 465.10 | 21,000 |
| 2026-02-23 | 470.00 | 470.00 | 462.00 | 468.00 | 463.13 | 17,400 |
| 2026-02-20 | 462.00 | 462.00 | 452.00 | 462.00 | 457.19 | 14,000 |
| 2026-02-19 | 466.00 | 466.00 | 446.00 | 464.00 | 459.17 | 24,000 |
| 2026-02-18 | 452.00 | 464.00 | 452.00 | 464.00 | 459.17 | 34,300 |
| 2026-02-13 | 474.00 | 474.00 | 444.00 | 470.00 | 465.10 | 47,800 |
| 2026-02-12 | 474.00 | 480.00 | 460.00 | 466.00 | 461.15 | 91,200 |
| 2026-02-11 | 480.00 | 480.00 | 462.00 | 462.00 | 457.19 | 35,700 |
| 2026-02-10 | 480.00 | 500.00 | 470.00 | 476.00 | 471.04 | 229,500 |
| 2026-02-09 | 470.00 | 484.00 | 470.00 | 484.00 | 478.96 | 30,200 |
| 2026-02-06 | 484.00 | 484.00 | 470.00 | 470.00 | 465.10 | 2,800 |
| 2026-02-05 | 486.00 | 486.00 | 482.00 | 484.00 | 478.96 | 21,000 |
| 2026-02-04 | 480.00 | 480.00 | 468.00 | 470.00 | 465.10 | 31,900 |
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.