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 |
← NewerPage 3 of 3 · 131 trading days
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.