Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 8,294,300 |
| 2026-07-27 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 13,931,300 |
| 2026-07-24 | 121.00 | 122.00 | 112.00 | 115.00 | 115.00 | 29,022,400 |
| 2026-07-23 | 127.00 | 131.00 | 118.00 | 120.00 | 120.00 | 144,036,400 |
| 2026-07-22 | 121.00 | 139.00 | 119.00 | 127.00 | 127.00 | 497,630,500 |
| 2026-07-21 | 115.00 | 117.00 | 111.00 | 116.00 | 116.00 | 23,108,700 |
| 2026-07-20 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 19,918,400 |
| 2026-07-17 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | 17,702,900 |
| 2026-07-16 | 118.00 | 119.00 | 113.00 | 113.00 | 113.00 | 21,336,900 |
| 2026-07-15 | 113.00 | 118.00 | 112.00 | 117.00 | 117.00 | 50,744,200 |
| 2026-07-14 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 26,341,400 |
| 2026-07-13 | 109.00 | 111.00 | 104.00 | 109.00 | 109.00 | 17,388,200 |
| 2026-07-10 | 112.00 | 121.00 | 108.00 | 109.00 | 109.00 | 86,428,000 |
| 2026-07-09 | 113.00 | 114.00 | 108.00 | 111.00 | 111.00 | 16,746,000 |
| 2026-07-08 | 115.00 | 120.00 | 108.00 | 112.00 | 112.00 | 48,222,800 |
| 2026-07-07 | 122.00 | 123.00 | 112.00 | 114.00 | 114.00 | 57,882,800 |
| 2026-07-06 | 97.000 | 129.00 | 95.000 | 122.00 | 122.00 | 298,971,700 |
| 2026-07-03 | 95.000 | 103.00 | 92.000 | 96.000 | 96.000 | 68,725,900 |
| 2026-07-02 | 92.000 | 102.00 | 91.000 | 94.000 | 94.000 | 53,938,700 |
| 2026-07-01 | 90.000 | 93.000 | 86.000 | 88.000 | 88.000 | 7,287,200 |
| 2026-06-30 | 92.000 | 94.000 | 85.000 | 87.000 | 87.000 | 6,540,200 |
| 2026-06-29 | 90.000 | 98.000 | 90.000 | 92.000 | 92.000 | 11,510,300 |
| 2026-06-26 | 95.000 | 99.000 | 88.000 | 90.000 | 90.000 | 7,353,600 |
| 2026-06-25 | 92.000 | 97.000 | 90.000 | 95.000 | 95.000 | 10,921,700 |
| 2026-06-24 | 102.00 | 109.00 | 91.000 | 92.000 | 92.000 | 37,165,600 |
| 2026-06-23 | 103.00 | 104.00 | 98.000 | 101.00 | 101.00 | 8,127,500 |
| 2026-06-22 | 105.00 | 108.00 | 100.00 | 103.00 | 103.00 | 15,061,100 |
| 2026-06-19 | 103.00 | 115.00 | 103.00 | 106.00 | 106.00 | 39,126,700 |
| 2026-06-18 | 103.00 | 104.00 | 98.000 | 103.00 | 103.00 | 7,269,600 |
| 2026-06-17 | 108.00 | 109.00 | 101.00 | 103.00 | 103.00 | 24,596,000 |
| 2026-06-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-06-15 | 100.00 | 114.00 | 96.000 | 107.00 | 107.00 | 66,925,900 |
| 2026-06-12 | 89.000 | 97.000 | 89.000 | 95.000 | 95.000 | 12,939,400 |
| 2026-06-11 | 94.000 | 97.000 | 87.000 | 89.000 | 89.000 | 12,435,700 |
| 2026-06-10 | 91.000 | 96.000 | 89.000 | 93.000 | 93.000 | 20,705,500 |
| 2026-06-09 | 85.000 | 93.000 | 82.000 | 90.000 | 90.000 | 22,650,500 |
| 2026-06-08 | 88.000 | 88.000 | 80.000 | 85.000 | 85.000 | 30,657,300 |
| 2026-06-05 | 110.00 | 111.00 | 94.000 | 94.000 | 94.000 | 46,929,100 |
| 2026-06-04 | 93.000 | 117.00 | 85.000 | 110.00 | 110.00 | 285,808,000 |
| 2026-06-03 | 105.00 | 106.00 | 91.000 | 93.000 | 93.000 | 15,134,800 |
| 2026-06-02 | 107.00 | 109.00 | 104.00 | 104.00 | 104.00 | 8,115,000 |
| 2026-06-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-05-29 | 109.00 | 111.00 | 106.00 | 107.00 | 107.00 | 10,388,400 |
| 2026-05-28 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-27 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-26 | 116.00 | 127.00 | 108.00 | 109.00 | 109.00 | 21,314,300 |
| 2026-05-25 | 115.00 | 119.00 | 111.00 | 116.00 | 116.00 | 9,124,000 |
| 2026-05-22 | 100.00 | 115.00 | 99.000 | 115.00 | 115.00 | 11,954,500 |
| 2026-05-21 | 119.00 | 121.00 | 104.00 | 107.00 | 107.00 | 17,816,900 |
| 2026-05-20 | 122.00 | 127.00 | 114.00 | 118.00 | 118.00 | 18,519,600 |
| 2026-05-19 | 123.00 | 146.00 | 119.00 | 122.00 | 122.00 | 77,059,000 |
| 2026-05-18 | 129.00 | 129.00 | 117.00 | 123.00 | 123.00 | 13,343,900 |
| 2026-05-15 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-14 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-13 | 125.00 | 135.00 | 125.00 | 129.00 | 129.00 | 17,550,200 |
| 2026-05-12 | 132.00 | 135.00 | 124.00 | 129.00 | 129.00 | 14,556,300 |
| 2026-05-11 | 138.00 | 139.00 | 129.00 | 133.00 | 133.00 | 17,556,400 |
| 2026-05-08 | 148.00 | 148.00 | 137.00 | 138.00 | 138.00 | 19,928,100 |
| 2026-05-07 | 154.00 | 160.00 | 147.00 | 148.00 | 148.00 | 50,087,600 |
| 2026-05-06 | 148.00 | 154.00 | 145.00 | 148.00 | 148.00 | 43,974,300 |
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.