Trisula Textile Industries Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	120.00	120.00	117.00	117.00	113.72	10,202,400
2023-08-07	118.00	120.00	116.00	119.00	115.67	5,998,800
2023-08-04	119.00	119.00	117.00	117.00	113.72	7,730,400
2023-08-03	122.00	125.00	116.00	118.00	114.69	9,160,900
2023-08-02	119.00	120.00	118.00	119.00	115.67	8,523,300
2023-08-01	122.00	124.00	118.00	119.00	115.67	7,728,200
2023-07-31	121.00	122.00	119.00	122.00	118.58	6,052,800
2023-07-28	122.00	122.00	118.00	119.00	115.67	12,311,500
2023-07-27	118.00	122.00	118.00	120.00	116.64	8,806,900
2023-07-26	120.00	121.00	116.00	118.00	114.69	6,385,000
2023-07-25	125.00	126.00	118.00	120.00	116.64	4,280,900
2023-07-24	122.00	125.00	119.00	125.00	121.50	14,596,300
2023-07-21	121.00	122.00	118.00	122.00	118.58	14,825,500
2023-07-20	121.00	125.00	120.00	121.00	117.61	11,904,300
2023-07-18	124.00	126.00	118.00	123.00	119.55	13,530,100
2023-07-17	129.00	129.00	121.00	124.00	120.53	13,911,800
2023-07-14	123.00	126.00	119.00	125.00	121.50	12,070,700
2023-07-13	121.00	125.00	118.00	123.00	119.55	15,328,500
2023-07-12	124.00	126.00	117.00	118.00	114.69	15,180,300
2023-07-11	122.00	125.00	120.00	123.00	119.55	24,865,200
2023-07-10	119.00	123.00	117.00	122.00	118.58	18,489,300
2023-07-07	121.00	123.00	119.00	120.00	116.64	14,556,200
2023-07-06	121.00	122.00	117.00	121.00	117.61	15,989,600
2023-07-05	116.00	121.00	116.00	121.00	117.61	14,988,200
2023-07-04	115.00	119.00	114.00	116.00	112.75	14,242,800
2023-07-03	115.00	117.00	114.00	115.00	111.78	15,250,900
2023-06-27	116.00	119.00	114.00	115.00	111.78	17,798,600
2023-06-26	115.00	121.00	114.00	116.00	112.75	22,436,700
2023-06-23	116.00	118.00	114.00	114.00	110.81	22,874,000
2023-06-22	117.00	117.00	115.00	116.00	112.75	16,965,600
2023-06-21	118.00	121.00	115.00	116.00	112.75	22,829,000
2023-06-20	118.00	121.00	116.00	116.00	112.75	21,606,700
2023-06-19	123.00	123.00	115.00	120.00	116.64	28,885,500
2023-06-16	129.00	130.00	118.00	121.00	117.61	14,548,300
2023-06-15	116.00	130.00	116.00	128.00	124.41	27,313,900
2023-06-14	116.00	120.00	113.00	115.00	111.78	25,347,200
2023-06-13	115.00	116.00	112.00	116.00	112.75	14,658,700
2023-06-12	115.00	116.00	111.00	114.00	110.81	15,365,200
2023-06-09	110.00	117.00	110.00	115.00	111.78	23,746,000
2023-06-08	118.00	118.00	107.00	109.00	105.95	24,760,300
2023-06-07	107.00	115.00	107.00	115.00	111.78	20,345,300
2023-06-06	111.00	112.00	105.00	107.00	104.00	22,288,500
2023-06-05	108.00	111.00	104.00	110.00	106.92	24,873,800
2023-05-31	111.00	112.00	106.00	106.00	103.03	15,004,100
2023-05-30	114.00	118.00	111.00	111.00	107.89	26,915,700
2023-05-29	118.00	122.00	112.00	114.00	110.81	33,943,200
2023-05-26	115.00	125.00	112.00	117.00	113.72	36,953,200
2023-05-25	114.00	115.00	110.00	113.00	109.83	29,217,700
2023-05-24	107.00	114.00	106.00	113.00	109.83	24,192,500
2023-05-23	107.00	110.00	103.00	107.00	104.00	23,300,000
2023-05-22	105.00	107.00	103.00	106.00	103.03	29,864,500
2023-05-19	109.00	110.00	105.00	105.00	102.06	13,366,500
2023-05-17	113.00	116.00	109.00	109.00	105.95	24,870,100
2023-05-16	115.00	116.00	113.00	113.00	109.83	27,894,100
2023-05-15	114.00	120.00	113.00	115.00	111.78	32,116,200
2023-05-12	115.00	115.00	112.00	113.00	109.83	32,545,900
2023-05-11	117.00	121.00	114.00	115.00	111.78	33,502,300
2023-05-10	115.00	118.00	113.00	118.00	114.69	32,938,400
2023-05-09	118.00	119.00	113.00	114.00	110.81	14,283,700
2023-05-08	123.00	128.00	118.00	118.00	114.69	21,296,100

← NewerPage 14 of 21 · 1,221 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.