Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 147.00 | 149.00 | 142.00 | 147.00 | 147.00 | 11,889,000 |
| 2026-05-04 | 149.00 | 152.00 | 146.00 | 146.00 | 146.00 | 26,796,300 |
| 2026-05-01 | 147.00 | 147.00 | 147.00 | 147.00 | 145.62 | 0 |
| 2026-04-30 | 156.00 | 161.00 | 141.00 | 147.00 | 145.62 | 42,486,000 |
| 2026-04-29 | 150.00 | 171.00 | 146.00 | 158.00 | 156.52 | 156,684,600 |
| 2026-04-28 | 150.00 | 155.00 | 144.00 | 150.00 | 148.59 | 22,596,000 |
| 2026-04-27 | 144.00 | 152.00 | 141.00 | 150.00 | 148.59 | 30,352,600 |
| 2026-04-24 | 165.00 | 168.00 | 142.00 | 144.00 | 142.65 | 43,045,500 |
| 2026-04-23 | 173.00 | 175.00 | 162.00 | 164.00 | 162.46 | 43,999,900 |
| 2026-04-22 | 180.00 | 180.00 | 171.00 | 171.00 | 169.39 | 89,471,600 |
| 2026-04-21 | 169.00 | 177.00 | 163.00 | 176.00 | 174.35 | 85,745,800 |
← NewerPage 3 of 3 · 131 trading days
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.