Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 52.000 | 55.000 | 51.000 | 53.000 | 51.819 | 4,768,700 |
| 2024-08-08 | 51.000 | 52.000 | 51.000 | 52.000 | 50.841 | 939,200 |
| 2024-08-07 | 52.000 | 52.000 | 51.000 | 51.000 | 49.864 | 976,800 |
| 2024-08-06 | 53.000 | 53.000 | 51.000 | 52.000 | 50.841 | 1,528,600 |
| 2024-08-05 | 54.000 | 54.000 | 52.000 | 53.000 | 51.819 | 1,080,500 |
| 2024-08-02 | 54.000 | 54.000 | 53.000 | 54.000 | 52.797 | 675,100 |
| 2024-08-01 | 55.000 | 55.000 | 53.000 | 54.000 | 52.797 | 858,900 |
| 2024-07-31 | 55.000 | 56.000 | 53.000 | 55.000 | 53.774 | 1,653,700 |
| 2024-07-30 | 55.000 | 55.000 | 54.000 | 55.000 | 53.774 | 1,186,700 |
| 2024-07-29 | 55.000 | 56.000 | 53.000 | 54.000 | 52.797 | 2,587,800 |
| 2024-07-26 | 56.000 | 56.000 | 54.000 | 55.000 | 53.774 | 1,370,900 |
| 2024-07-25 | 54.000 | 59.000 | 53.000 | 56.000 | 54.752 | 6,234,400 |
| 2024-07-24 | 54.000 | 54.000 | 53.000 | 54.000 | 52.797 | 514,500 |
| 2024-07-23 | 52.000 | 56.000 | 51.000 | 54.000 | 52.797 | 4,496,600 |
| 2024-07-22 | 52.000 | 52.000 | 51.000 | 52.000 | 50.841 | 1,715,000 |
| 2024-07-19 | 53.000 | 53.000 | 50.000 | 52.000 | 50.841 | 6,223,400 |
| 2024-07-18 | 54.000 | 55.000 | 51.000 | 52.000 | 50.841 | 7,058,100 |
| 2024-07-17 | 53.000 | 54.000 | 51.000 | 54.000 | 52.797 | 10,802,100 |
| 2024-07-16 | 57.000 | 57.000 | 51.000 | 53.000 | 51.819 | 6,581,600 |
| 2024-07-15 | 59.000 | 60.000 | 54.000 | 57.000 | 55.730 | 3,839,200 |
| 2024-07-12 | 59.000 | 59.000 | 58.000 | 59.000 | 57.685 | 852,800 |
| 2024-07-11 | 61.000 | 61.000 | 58.000 | 59.000 | 57.685 | 4,835,500 |
| 2024-07-10 | 66.000 | 66.000 | 53.000 | 61.000 | 59.641 | 3,779,000 |
| 2024-07-09 | 66.000 | 67.000 | 65.000 | 66.000 | 64.529 | 239,500 |
| 2024-07-08 | 66.000 | 67.000 | 64.000 | 66.000 | 64.529 | 485,800 |
| 2024-07-05 | 65.000 | 70.000 | 63.000 | 66.000 | 64.529 | 1,982,300 |
| 2024-07-04 | 67.000 | 67.000 | 63.000 | 65.000 | 63.552 | 646,300 |
| 2024-07-03 | 67.000 | 69.000 | 62.000 | 67.000 | 65.507 | 2,061,900 |
| 2024-07-02 | 69.000 | 71.000 | 68.000 | 68.000 | 66.485 | 548,100 |
| 2024-07-01 | 72.000 | 72.000 | 66.000 | 69.000 | 67.462 | 1,253,800 |
| 2024-06-28 | 73.000 | 75.000 | 71.000 | 72.000 | 70.396 | 1,704,100 |
| 2024-06-27 | 76.000 | 77.000 | 72.000 | 73.000 | 71.373 | 2,110,100 |
| 2024-06-26 | 82.000 | 82.000 | 77.000 | 77.000 | 75.284 | 2,687,000 |
| 2024-06-25 | 75.000 | 83.000 | 75.000 | 82.000 | 80.173 | 5,364,900 |
| 2024-06-24 | 77.000 | 79.000 | 75.000 | 76.000 | 74.306 | 1,286,200 |
| 2024-06-21 | 78.000 | 80.000 | 74.000 | 76.000 | 74.306 | 1,801,400 |
| 2024-06-20 | 84.000 | 86.000 | 71.000 | 78.000 | 76.262 | 8,293,800 |
| 2024-06-19 | 66.000 | 89.000 | 65.000 | 83.000 | 81.150 | 17,508,500 |
| 2024-06-14 | 63.000 | 67.000 | 62.000 | 66.000 | 64.529 | 3,196,500 |
| 2024-06-13 | 63.000 | 63.000 | 61.000 | 62.000 | 60.618 | 516,800 |
| 2024-06-12 | 60.000 | 62.000 | 60.000 | 62.000 | 60.618 | 1,529,100 |
| 2024-06-11 | 59.000 | 60.000 | 58.000 | 60.000 | 58.663 | 213,400 |
| 2024-06-10 | 59.000 | 60.000 | 57.000 | 58.000 | 56.708 | 600,800 |
| 2024-06-07 | 58.000 | 60.000 | 58.000 | 59.000 | 57.685 | 185,600 |
| 2024-06-06 | 60.000 | 60.000 | 58.000 | 58.000 | 56.708 | 492,700 |
| 2024-06-05 | 56.000 | 60.000 | 56.000 | 60.000 | 58.663 | 731,500 |
| 2024-06-04 | 59.000 | 60.000 | 58.000 | 59.000 | 57.685 | 158,200 |
| 2024-06-03 | 59.000 | 60.000 | 57.000 | 59.000 | 57.685 | 973,200 |
| 2024-05-31 | 60.000 | 60.000 | 58.000 | 59.000 | 57.685 | 873,500 |
| 2024-05-30 | 60.000 | 64.000 | 59.000 | 60.000 | 58.663 | 947,500 |
| 2024-05-29 | 59.000 | 60.000 | 59.000 | 59.000 | 57.685 | 532,500 |
| 2024-05-28 | 61.000 | 61.000 | 59.000 | 60.000 | 58.663 | 228,500 |
| 2024-05-27 | 60.000 | 61.000 | 59.000 | 61.000 | 59.641 | 247,900 |
| 2024-05-22 | 60.000 | 60.000 | 59.000 | 60.000 | 58.663 | 306,000 |
| 2024-05-21 | 60.000 | 60.000 | 59.000 | 60.000 | 58.663 | 230,700 |
| 2024-05-20 | 60.000 | 60.000 | 57.000 | 60.000 | 58.663 | 1,084,300 |
| 2024-05-17 | 61.000 | 61.000 | 59.000 | 60.000 | 58.663 | 580,000 |
| 2024-05-16 | 59.000 | 61.000 | 59.000 | 61.000 | 59.641 | 513,000 |
| 2024-05-15 | 59.000 | 60.000 | 57.000 | 59.000 | 57.685 | 417,100 |
| 2024-05-14 | 59.000 | 60.000 | 59.000 | 60.000 | 58.663 | 458,900 |
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.