Trias Sentosa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 478.00 | 478.00 | 478.00 | 478.00 | 468.29 | 600 |
| 2025-05-19 | 482.00 | 484.00 | 480.00 | 484.00 | 474.17 | 10,500 |
| 2025-05-16 | 476.00 | 494.00 | 476.00 | 494.00 | 483.97 | 70,700 |
| 2025-05-15 | 492.00 | 492.00 | 474.00 | 474.00 | 464.37 | 800 |
| 2025-05-14 | 494.00 | 494.00 | 494.00 | 494.00 | 483.97 | 10,000 |
| 2025-05-09 | 490.00 | 494.00 | 480.00 | 490.00 | 480.05 | 12,600 |
| 2025-05-08 | 482.00 | 490.00 | 480.00 | 490.00 | 480.05 | 41,300 |
| 2025-05-07 | 482.00 | 496.00 | 482.00 | 482.00 | 472.21 | 1,300 |
| 2025-05-06 | 482.00 | 498.00 | 480.00 | 498.00 | 487.88 | 62,000 |
| 2025-05-05 | 480.00 | 480.00 | 480.00 | 480.00 | 470.25 | 600 |
| 2025-05-02 | 498.00 | 500.00 | 498.00 | 500.00 | 489.84 | 60,100 |
| 2025-04-30 | 488.00 | 498.00 | 488.00 | 498.00 | 487.88 | 10,100 |
| 2025-04-29 | 482.00 | 500.00 | 480.00 | 500.00 | 489.84 | 20,000 |
| 2025-04-28 | 500.00 | 500.00 | 480.00 | 480.00 | 470.25 | 800 |
| 2025-04-25 | 505.00 | 505.00 | 505.00 | 505.00 | 494.74 | 60,000 |
| 2025-04-24 | 480.00 | 480.00 | 480.00 | 480.00 | 470.25 | 600 |
| 2025-04-23 | 498.00 | 500.00 | 498.00 | 500.00 | 489.84 | 12,200 |
| 2025-04-22 | 496.00 | 500.00 | 496.00 | 500.00 | 489.84 | 15,100 |
| 2025-04-21 | 480.00 | 480.00 | 480.00 | 480.00 | 470.25 | 700 |
| 2025-04-17 | 486.00 | 500.00 | 476.00 | 500.00 | 489.84 | 60,600 |
| 2025-04-16 | 484.00 | 486.00 | 484.00 | 486.00 | 476.13 | 700 |
| 2025-04-15 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 10,200 |
| 2025-04-14 | 505.00 | 505.00 | 505.00 | 505.00 | 494.74 | 0 |
| 2025-04-11 | 505.00 | 505.00 | 505.00 | 505.00 | 494.74 | 62,500 |
| 2025-04-10 | 474.00 | 498.00 | 472.00 | 490.00 | 480.05 | 1,900 |
| 2025-04-09 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 20,100 |
| 2025-04-08 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 700 |
| 2025-03-27 | 470.00 | 505.00 | 470.00 | 505.00 | 494.74 | 60,100 |
| 2025-03-26 | 496.00 | 500.00 | 490.00 | 500.00 | 489.84 | 23,500 |
| 2025-03-25 | 496.00 | 498.00 | 470.00 | 498.00 | 487.88 | 28,100 |
| 2025-03-24 | 496.00 | 500.00 | 476.00 | 500.00 | 489.84 | 41,300 |
| 2025-03-21 | 505.00 | 505.00 | 505.00 | 505.00 | 494.74 | 60,100 |
| 2025-03-20 | 474.00 | 500.00 | 474.00 | 500.00 | 489.84 | 10,400 |
| 2025-03-19 | 490.00 | 500.00 | 490.00 | 500.00 | 489.84 | 11,500 |
| 2025-03-18 | 500.00 | 500.00 | 450.00 | 500.00 | 489.84 | 18,100 |
| 2025-03-17 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 100 |
| 2025-03-14 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 60,000 |
| 2025-03-13 | 498.00 | 498.00 | 498.00 | 498.00 | 487.88 | 100 |
| 2025-03-12 | 450.00 | 500.00 | 450.00 | 500.00 | 489.84 | 13,800 |
| 2025-03-11 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 600 |
| 2025-03-10 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 1,800 |
| 2025-03-07 | 496.00 | 505.00 | 496.00 | 505.00 | 494.74 | 57,800 |
| 2025-03-06 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 800 |
| 2025-03-05 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 11,200 |
| 2025-03-04 | 496.00 | 500.00 | 496.00 | 500.00 | 489.84 | 25,800 |
| 2025-03-03 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 900 |
| 2025-02-28 | 500.00 | 500.00 | 500.00 | 500.00 | 489.84 | 50,000 |
| 2025-02-27 | 505.00 | 505.00 | 505.00 | 505.00 | 494.74 | 100 |
| 2025-02-26 | 520.00 | 520.00 | 515.00 | 515.00 | 504.54 | 300 |
| 2025-02-25 | 520.00 | 520.00 | 520.00 | 520.00 | 509.44 | 100 |
| 2025-02-24 | 520.00 | 520.00 | 520.00 | 520.00 | 509.44 | 800 |
| 2025-02-21 | 535.00 | 535.00 | 535.00 | 535.00 | 524.13 | 250,500 |
| 2025-02-20 | 520.00 | 520.00 | 520.00 | 520.00 | 509.44 | 500 |
| 2025-02-19 | 540.00 | 540.00 | 530.00 | 530.00 | 519.23 | 500 |
| 2025-02-18 | 510.00 | 540.00 | 510.00 | 540.00 | 529.03 | 34,000 |
| 2025-02-17 | 555.00 | 555.00 | 550.00 | 550.00 | 538.83 | 800 |
| 2025-02-14 | 550.00 | 555.00 | 550.00 | 555.00 | 543.73 | 20,700 |
| 2025-02-13 | 555.00 | 555.00 | 555.00 | 555.00 | 543.73 | 22,500 |
| 2025-02-12 | 560.00 | 560.00 | 560.00 | 560.00 | 548.63 | 10,600 |
| 2025-02-11 | 535.00 | 560.00 | 535.00 | 560.00 | 548.63 | 28,400 |
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.