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 |
| 2026-04-20 | 165.00 | 173.00 | 160.00 | 167.00 | 165.43 | 52,517,500 |
| 2026-04-17 | 173.00 | 175.00 | 161.00 | 163.00 | 161.47 | 47,820,400 |
| 2026-04-16 | 184.00 | 185.00 | 170.00 | 173.00 | 171.38 | 145,992,900 |
| 2026-04-15 | 167.00 | 194.00 | 166.00 | 180.00 | 178.31 | 623,194,500 |
| 2026-04-14 | 159.00 | 173.00 | 155.00 | 164.00 | 162.46 | 231,625,600 |
| 2026-04-13 | 152.00 | 159.00 | 149.00 | 154.00 | 152.55 | 49,523,400 |
| 2026-04-10 | 155.00 | 165.00 | 151.00 | 153.00 | 151.56 | 105,983,700 |
| 2026-04-09 | 153.00 | 160.00 | 149.00 | 153.00 | 151.56 | 72,309,800 |
| 2026-04-08 | 155.00 | 156.00 | 146.00 | 155.00 | 153.54 | 65,127,500 |
| 2026-04-07 | 145.00 | 164.00 | 142.00 | 147.00 | 145.62 | 230,252,900 |
| 2026-04-06 | 141.00 | 146.00 | 131.00 | 141.00 | 139.68 | 31,828,600 |
| 2026-04-02 | 154.00 | 158.00 | 142.00 | 143.00 | 141.66 | 45,449,400 |
| 2026-04-01 | 167.00 | 170.00 | 152.00 | 154.00 | 152.55 | 57,013,400 |
| 2026-03-31 | 170.00 | 176.00 | 160.00 | 160.00 | 158.50 | 75,977,900 |
| 2026-03-30 | 164.00 | 170.00 | 151.00 | 167.00 | 165.43 | 101,682,500 |
| 2026-03-27 | 164.00 | 184.00 | 160.00 | 164.00 | 162.46 | 304,999,900 |
| 2026-03-26 | 150.00 | 189.00 | 150.00 | 161.00 | 159.49 | 520,865,200 |
| 2026-03-25 | 111.00 | 149.00 | 103.00 | 149.00 | 147.60 | 146,473,400 |
| 2026-03-17 | 116.00 | 122.00 | 111.00 | 111.00 | 109.96 | 21,692,200 |
| 2026-03-16 | 130.00 | 132.00 | 109.00 | 114.00 | 112.93 | 49,570,400 |
| 2026-03-13 | 125.00 | 141.00 | 115.00 | 122.00 | 120.85 | 132,074,900 |
| 2026-03-12 | 144.00 | 146.00 | 126.00 | 130.00 | 128.78 | 71,666,500 |
| 2026-03-11 | 143.00 | 153.00 | 140.00 | 143.00 | 141.66 | 98,598,700 |
| 2026-03-10 | 156.00 | 170.00 | 139.00 | 143.00 | 141.66 | 113,869,900 |
| 2026-03-09 | 135.00 | 151.00 | 130.00 | 146.00 | 144.63 | 76,335,200 |
| 2026-03-06 | 170.00 | 170.00 | 150.00 | 152.00 | 150.57 | 71,272,800 |
| 2026-03-05 | 172.00 | 183.00 | 162.00 | 169.00 | 167.41 | 100,004,400 |
| 2026-03-04 | 182.00 | 212.00 | 160.00 | 162.00 | 160.48 | 658,777,800 |
| 2026-03-03 | 166.00 | 187.00 | 156.00 | 174.00 | 172.37 | 162,389,300 |
| 2026-03-02 | 186.00 | 200.00 | 182.00 | 182.00 | 180.29 | 165,010,900 |
| 2026-02-27 | 216.00 | 222.00 | 195.00 | 214.00 | 211.99 | 94,688,100 |
| 2026-02-26 | 254.00 | 254.00 | 210.00 | 216.00 | 213.97 | 185,386,000 |
| 2026-02-25 | 238.00 | 252.00 | 208.00 | 244.00 | 241.71 | 190,732,800 |
| 2026-02-24 | 252.00 | 266.00 | 232.00 | 238.00 | 235.77 | 388,735,000 |
| 2026-02-23 | 228.00 | 270.00 | 224.00 | 246.00 | 243.69 | 1,196,791,700 |
| 2026-02-20 | 184.00 | 242.00 | 183.00 | 224.00 | 221.90 | 2,064,547,800 |
| 2026-02-19 | 196.00 | 197.00 | 170.00 | 182.00 | 180.29 | 239,288,000 |
| 2026-02-18 | 191.00 | 218.00 | 185.00 | 191.00 | 189.21 | 849,869,500 |
| 2026-02-13 | 149.00 | 191.00 | 149.00 | 179.00 | 177.32 | 1,009,992,900 |
| 2026-02-12 | 125.00 | 143.00 | 125.00 | 143.00 | 141.66 | 53,073,300 |
| 2026-02-11 | 118.00 | 130.00 | 118.00 | 130.00 | 128.78 | 74,077,700 |
| 2026-02-10 | 132.00 | 132.00 | 119.00 | 119.00 | 117.88 | 71,802,600 |
| 2026-02-09 | 132.00 | 132.00 | 132.00 | 132.00 | 130.76 | 724,600 |
| 2026-02-06 | 146.00 | 146.00 | 146.00 | 146.00 | 144.63 | 335,000 |
| 2026-02-05 | 162.00 | 162.00 | 162.00 | 162.00 | 160.48 | 1,076,500 |
| 2026-02-04 | 180.00 | 180.00 | 180.00 | 180.00 | 178.31 | 2,392,500 |
| 2026-02-03 | 199.00 | 199.00 | 199.00 | 199.00 | 197.13 | 0 |
| 2026-02-02 | 199.00 | 199.00 | 199.00 | 199.00 | 197.13 | 0 |
| 2026-01-30 | 199.00 | 199.00 | 199.00 | 199.00 | 197.13 | 0 |
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.