Trisula Textile Industries Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	129.00	131.00	123.00	123.00	119.55	27,800,200
2023-05-04	124.00	130.00	123.00	128.00	124.41	22,074,800
2023-05-03	125.00	127.00	121.00	124.00	120.53	27,435,900
2023-05-02	130.00	130.00	124.00	125.00	121.50	26,208,100
2023-04-28	125.00	130.00	123.00	130.00	126.36	29,182,500
2023-04-27	130.00	133.00	124.00	127.00	123.44	14,049,400
2023-04-26	122.00	132.00	119.00	131.00	127.33	19,413,400
2023-04-18	122.00	125.00	119.00	122.00	118.13	13,134,600
2023-04-17	117.00	124.00	114.00	122.00	118.13	14,997,000
2023-04-14	124.00	126.00	118.00	118.00	114.26	17,084,700
2023-04-13	117.00	124.00	114.00	124.00	120.07	19,142,500
2023-04-12	117.00	119.00	115.00	116.00	112.32	9,576,500
2023-04-11	121.00	122.00	117.00	117.00	113.29	18,244,100
2023-04-10	123.00	126.00	120.00	120.00	116.19	9,962,100
2023-04-06	127.00	134.00	123.00	123.00	119.10	19,410,100
2023-04-05	128.00	132.00	125.00	128.00	123.94	19,761,400
2023-04-04	133.00	137.00	126.00	127.00	122.97	24,653,400
2023-04-03	138.00	144.00	133.00	133.00	128.78	19,030,800
2023-03-31	128.00	142.00	127.00	141.00	136.53	14,778,500
2023-03-30	127.00	132.00	123.00	128.00	123.94	18,584,100
2023-03-29	124.00	132.00	123.00	127.00	122.97	14,647,500
2023-03-28	116.00	132.00	116.00	125.00	121.03	25,902,100
2023-03-27	120.00	121.00	116.00	116.00	112.32	25,894,100
2023-03-24	111.00	119.00	109.00	119.00	115.22	25,218,700
2023-03-21	106.00	113.00	104.00	111.00	107.48	23,244,100
2023-03-20	108.00	110.00	105.00	105.00	101.67	16,344,800
2023-03-17	107.00	113.00	107.00	108.00	104.57	19,893,200
2023-03-16	113.00	113.00	106.00	107.00	103.61	16,284,600
2023-03-15	112.00	114.00	111.00	113.00	109.41	12,714,900
2023-03-14	121.00	121.00	112.00	112.00	108.45	13,457,000
2023-03-13	118.00	122.00	117.00	120.00	116.19	22,642,800
2023-03-10	117.00	119.00	115.00	118.00	114.26	24,312,100
2023-03-09	114.00	117.00	114.00	116.00	112.32	18,197,300
2023-03-08	117.00	117.00	112.00	114.00	110.38	22,953,700
2023-03-07	117.00	120.00	116.00	116.00	112.32	23,735,000
2023-03-06	118.00	122.00	116.00	117.00	113.29	21,437,900
2023-03-03	120.00	127.00	116.00	118.00	114.26	31,336,000
2023-03-02	119.00	122.00	118.00	120.00	116.19	28,660,500
2023-03-01	120.00	122.00	117.00	119.00	115.22	18,118,400
2023-02-28	117.00	121.00	113.00	119.00	115.22	19,433,900
2023-02-27	121.00	122.00	116.00	117.00	113.29	19,959,100
2023-02-24	120.00	124.00	120.00	121.00	117.16	25,167,900
2023-02-23	125.00	125.00	120.00	120.00	116.19	13,939,500
2023-02-22	124.00	124.00	122.00	123.00	119.10	17,403,700
2023-02-21	121.00	125.00	121.00	124.00	120.07	7,672,500
2023-02-20	123.00	125.00	120.00	121.00	117.16	33,378,700
2023-02-17	129.00	129.00	123.00	124.00	120.07	27,640,600
2023-02-16	134.00	135.00	129.00	129.00	124.91	25,846,300
2023-02-15	127.00	134.00	125.00	134.00	129.75	24,935,400
2023-02-14	132.00	134.00	127.00	127.00	122.97	23,286,200
2023-02-13	137.00	139.00	132.00	132.00	127.81	10,095,800
2023-02-10	143.00	143.00	136.00	136.00	131.69	19,838,900
2023-02-09	149.00	149.00	140.00	144.00	139.43	31,664,800
2023-02-08	149.00	149.00	145.00	148.00	143.30	22,323,800
2023-02-07	148.00	151.00	145.00	149.00	144.27	18,037,800
2023-02-06	144.00	152.00	144.00	150.00	145.24	27,675,800
2023-02-03	151.00	151.00	144.00	144.00	139.43	25,408,400
2023-02-02	147.00	151.00	146.00	150.00	145.24	20,137,800
2023-02-01	144.00	148.00	144.00	147.00	142.34	27,393,900
2023-01-31	151.00	152.00	143.00	144.00	139.43	17,448,700

← NewerPage 15 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.