Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 478.00 | 478.00 | 468.00 | 472.00 | 467.08 | 74,800 |
| 2025-11-10 | 470.00 | 486.00 | 462.00 | 478.00 | 473.02 | 324,900 |
| 2025-11-07 | 476.00 | 480.00 | 470.00 | 480.00 | 475.00 | 22,800 |
| 2025-11-06 | 482.00 | 482.00 | 466.00 | 476.00 | 471.04 | 38,800 |
| 2025-11-05 | 478.00 | 484.00 | 462.00 | 484.00 | 478.96 | 24,400 |
| 2025-11-04 | 476.00 | 484.00 | 472.00 | 476.00 | 471.04 | 23,800 |
| 2025-11-03 | 472.00 | 484.00 | 468.00 | 482.00 | 476.98 | 25,600 |
| 2025-10-31 | 476.00 | 478.00 | 460.00 | 478.00 | 473.02 | 44,100 |
| 2025-10-30 | 480.00 | 484.00 | 434.00 | 476.00 | 471.04 | 270,600 |
| 2025-10-29 | 482.00 | 484.00 | 468.00 | 484.00 | 478.96 | 37,200 |
| 2025-10-28 | 478.00 | 486.00 | 468.00 | 484.00 | 478.96 | 106,000 |
| 2025-10-27 | 482.00 | 484.00 | 460.00 | 478.00 | 473.02 | 53,700 |
| 2025-10-24 | 484.00 | 486.00 | 464.00 | 482.00 | 476.98 | 56,800 |
← NewerPage 5 of 5 · 253 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.