Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 3,064,000 |
| 2026-10-16 | 75.000 | 80.000 | 74.000 | 74.000 | 74.000 | 14,946,600 |
| 2026-10-15 | 88.000 | 98.000 | 86.000 | 87.000 | 87.000 | 47,294,300 |
| 2026-10-14 | 91.000 | 92.000 | 88.000 | 88.000 | 88.000 | 5,042,800 |
| 2026-10-13 | 89.000 | 92.000 | 84.000 | 90.000 | 90.000 | 6,731,600 |
| 2026-10-12 | 93.000 | 95.000 | 87.000 | 89.000 | 89.000 | 9,919,200 |
| 2026-10-09 | 98.000 | 101.00 | 93.000 | 93.000 | 93.000 | 34,173,500 |
| 2026-10-08 | 98.000 | 99.000 | 93.000 | 95.000 | 95.000 | 7,680,900 |
| 2026-10-07 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 8,511,900 |
| 2026-10-06 | 95.000 | 98.000 | 94.000 | 97.000 | 97.000 | 5,933,100 |
| 2026-10-05 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 4,953,800 |
| 2026-10-02 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 3,879,800 |
| 2026-10-01 | 93.000 | 95.000 | 90.000 | 95.000 | 95.000 | 6,974,900 |
| 2026-09-30 | 93.000 | 96.000 | 91.000 | 91.000 | 91.000 | 8,679,500 |
| 2026-09-29 | 91.000 | 93.000 | 85.000 | 93.000 | 93.000 | 12,068,800 |
| 2026-09-28 | 95.000 | 96.000 | 84.000 | 91.000 | 91.000 | 11,775,600 |
| 2026-09-25 | 107.00 | 107.00 | 91.000 | 94.000 | 94.000 | 38,755,500 |
| 2026-09-24 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | 38,448,600 |
| 2026-09-23 | 112.00 | 126.00 | 107.00 | 109.00 | 109.00 | 377,420,100 |
| 2026-09-22 | 103.00 | 118.00 | 100.00 | 103.00 | 103.00 | 173,402,400 |
| 2026-09-21 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 5,500,400 |
| 2026-09-18 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | 14,424,500 |
| 2026-09-17 | 108.00 | 108.00 | 102.00 | 107.00 | 107.00 | 12,252,800 |
| 2026-09-16 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 10,422,200 |
| 2026-09-15 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 13,409,800 |
| 2026-09-14 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | 20,184,100 |
| 2026-09-11 | 114.00 | 117.00 | 108.00 | 110.00 | 110.00 | 27,160,600 |
| 2026-09-10 | 117.00 | 131.00 | 112.00 | 113.00 | 113.00 | 259,369,200 |
| 2026-09-09 | 120.00 | 129.00 | 115.00 | 116.00 | 116.00 | 267,998,700 |
| 2026-09-08 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 8,427,900 |
| 2026-09-07 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 13,576,800 |
| 2026-09-04 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 9,610,400 |
| 2026-09-03 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 18,839,900 |
| 2026-09-02 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 10,805,000 |
| 2026-09-01 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 12,273,800 |
| 2026-08-31 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 8,544,100 |
| 2026-08-28 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 8,288,700 |
| 2026-08-27 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | 21,946,000 |
| 2026-08-26 | 115.00 | 119.00 | 109.00 | 114.00 | 114.00 | 34,218,500 |
| 2026-08-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-08-24 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 7,831,400 |
| 2026-08-21 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 11,465,800 |
| 2026-08-20 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 34,262,100 |
| 2026-08-19 | 114.00 | 116.00 | 111.00 | 115.00 | 115.00 | 13,173,900 |
| 2026-08-18 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 7,203,900 |
| 2026-08-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-14 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 12,590,400 |
| 2026-08-13 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 10,652,500 |
| 2026-08-12 | 113.00 | 116.00 | 112.00 | 116.00 | 116.00 | 7,769,400 |
| 2026-08-11 | 119.00 | 119.00 | 112.00 | 113.00 | 113.00 | 22,837,300 |
| 2026-08-10 | 118.00 | 122.00 | 118.00 | 119.00 | 119.00 | 21,008,700 |
| 2026-08-07 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 20,561,800 |
| 2026-08-06 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 30,370,800 |
| 2026-08-05 | 120.00 | 122.00 | 115.00 | 119.00 | 119.00 | 34,753,400 |
| 2026-08-04 | 116.00 | 119.00 | 114.00 | 118.00 | 118.00 | 26,586,700 |
| 2026-08-03 | 118.00 | 124.00 | 114.00 | 115.00 | 115.00 | 95,699,500 |
| 2026-07-31 | 119.00 | 122.00 | 114.00 | 114.00 | 114.00 | 39,439,900 |
| 2026-07-30 | 107.00 | 121.00 | 107.00 | 117.00 | 117.00 | 124,998,200 |
| 2026-07-29 | 114.00 | 115.00 | 105.00 | 108.00 | 108.00 | 17,846,400 |
| 2026-07-28 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 8,294,300 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.3800 IDR |
| 2025-04-25 | 0.6900 IDR |
| 2024-05-02 | 0.3458 IDR |
| 2023-04-26 | 0.5002 IDR |
| 2022-05-17 | 0.2800 IDR |
| 2021-06-08 | 0.0700 IDR |
| 2020-06-24 | 2.5000 IDR |
| 2019-05-09 | 3.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.