Trisula Textile Industries Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	83.000	85.000	81.000	82.000	79.703	19,593,300
2023-10-31	83.000	85.000	81.000	83.000	80.675	33,572,900
2023-10-30	84.000	87.000	81.000	82.000	79.703	25,084,500
2023-10-27	91.000	91.000	81.000	83.000	80.675	36,527,800
2023-10-26	86.000	97.000	85.000	90.000	87.479	35,081,000
2023-10-25	86.000	88.000	84.000	85.000	82.619	25,875,900
2023-10-24	84.000	89.000	84.000	86.000	83.591	22,864,000
2023-10-23	85.000	85.000	81.000	83.000	80.675	19,743,600
2023-10-20	92.000	92.000	84.000	85.000	82.619	18,561,800
2023-10-19	83.000	98.000	81.000	92.000	89.423	21,664,300
2023-10-18	84.000	85.000	82.000	83.000	80.675	9,308,700
2023-10-17	84.000	85.000	83.000	84.000	81.647	6,553,100
2023-10-16	82.000	85.000	81.000	83.000	80.675	8,747,800
2023-10-13	83.000	84.000	81.000	82.000	79.703	5,670,300
2023-10-12	84.000	84.000	82.000	83.000	80.675	7,236,500
2023-10-11	83.000	84.000	82.000	84.000	81.647	5,366,200
2023-10-10	83.000	84.000	81.000	82.000	79.703	7,329,200
2023-10-09	82.000	84.000	81.000	83.000	80.675	8,192,300
2023-10-06	83.000	84.000	81.000	82.000	79.703	9,230,700
2023-10-05	82.000	85.000	80.000	83.000	80.675	11,366,000
2023-10-04	83.000	84.000	81.000	81.000	78.731	9,337,400
2023-10-03	84.000	86.000	81.000	82.000	79.703	9,407,000
2023-10-02	85.000	86.000	82.000	83.000	80.675	10,477,700
2023-09-29	82.000	86.000	82.000	84.000	81.647	17,939,400
2023-09-27	86.000	86.000	82.000	82.000	79.703	9,081,100
2023-09-26	83.000	89.000	83.000	85.000	82.619	20,073,000
2023-09-25	73.000	88.000	73.000	82.000	79.703	12,981,500
2023-09-22	97.000	98.000	85.000	88.000	85.535	19,654,300
2023-09-21	92.000	111.00	91.000	96.000	93.311	37,646,000
2023-09-20	101.00	101.00	90.000	91.000	88.451	9,199,000
2023-09-19	101.00	101.00	99.000	101.00	98.171	4,876,400
2023-09-18	107.00	108.00	99.000	99.000	96.227	14,888,500
2023-09-15	117.00	125.00	105.00	106.00	103.03	21,623,700
2023-09-14	116.00	118.00	116.00	117.00	113.72	7,243,200
2023-09-13	116.00	118.00	115.00	115.00	111.78	6,263,700
2023-09-12	117.00	117.00	115.00	116.00	112.75	4,605,900
2023-09-11	115.00	117.00	115.00	116.00	112.75	4,078,700
2023-09-08	116.00	118.00	116.00	116.00	112.75	5,563,200
2023-09-07	116.00	117.00	115.00	117.00	113.72	5,893,400
2023-09-06	116.00	118.00	116.00	117.00	113.72	7,044,900
2023-09-05	117.00	118.00	115.00	117.00	113.72	6,659,100
2023-09-04	117.00	119.00	115.00	117.00	113.72	7,541,800
2023-09-01	107.00	117.00	107.00	116.00	112.75	6,413,500
2023-08-31	117.00	118.00	115.00	115.00	111.78	5,823,500
2023-08-30	115.00	117.00	115.00	116.00	112.75	5,979,700
2023-08-29	116.00	117.00	115.00	116.00	112.75	3,570,600
2023-08-28	117.00	119.00	116.00	116.00	112.75	4,659,000
2023-08-25	119.00	119.00	116.00	117.00	113.72	6,131,100
2023-08-24	117.00	120.00	116.00	117.00	113.72	8,076,700
2023-08-23	116.00	118.00	115.00	117.00	113.72	7,869,200
2023-08-22	116.00	118.00	115.00	115.00	111.78	6,306,300
2023-08-21	116.00	119.00	115.00	116.00	112.75	9,559,200
2023-08-18	117.00	118.00	115.00	116.00	112.75	6,318,400
2023-08-16	116.00	118.00	115.00	117.00	113.72	7,095,500
2023-08-15	117.00	118.00	115.00	116.00	112.75	8,987,700
2023-08-14	120.00	120.00	115.00	116.00	112.75	6,916,500
2023-08-11	116.00	119.00	115.00	119.00	115.67	6,718,000
2023-08-10	116.00	118.00	116.00	116.00	112.75	11,155,600
2023-08-09	118.00	119.00	115.00	115.00	111.78	9,451,400
2023-08-08	120.00	120.00	117.00	117.00	113.72	10,202,400

← NewerPage 13 of 21 · 1,220 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.