Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 199.00 | 199.00 | 199.00 | 199.00 | 197.13 | 0 |
| 2026-01-28 | 199.00 | 199.00 | 199.00 | 199.00 | 197.13 | 0 |
| 2026-01-27 | 199.00 | 199.00 | 199.00 | 199.00 | 197.13 | 0 |
| 2026-01-26 | 199.00 | 199.00 | 199.00 | 199.00 | 197.13 | 0 |
| 2026-01-23 | 199.00 | 199.00 | 199.00 | 199.00 | 197.13 | 0 |
| 2026-01-22 | 199.00 | 199.00 | 199.00 | 199.00 | 197.13 | 0 |
| 2026-01-21 | 149.00 | 199.00 | 127.00 | 199.00 | 197.13 | 1,358,602,400 |
| 2026-01-20 | 148.00 | 148.00 | 148.00 | 148.00 | 146.61 | 0 |
| 2026-01-19 | 138.00 | 148.00 | 115.00 | 148.00 | 146.61 | 345,346,200 |
| 2026-01-16 | 110.00 | 110.00 | 110.00 | 110.00 | 108.97 | 0 |
| 2026-01-15 | 85.000 | 110.00 | 85.000 | 110.00 | 108.97 | 669,025,000 |
| 2026-01-14 | 76.000 | 87.000 | 72.000 | 82.000 | 81.230 | 204,596,200 |
| 2026-01-13 | 78.000 | 81.000 | 74.000 | 76.000 | 75.287 | 55,075,700 |
| 2026-01-12 | 73.000 | 76.000 | 72.000 | 75.000 | 74.296 | 71,573,200 |
| 2026-01-09 | 71.000 | 73.000 | 71.000 | 72.000 | 71.324 | 10,063,000 |
| 2026-01-08 | 74.000 | 74.000 | 71.000 | 71.000 | 70.334 | 11,462,800 |
| 2026-01-07 | 72.000 | 76.000 | 71.000 | 73.000 | 72.315 | 45,475,700 |
| 2026-01-06 | 70.000 | 72.000 | 69.000 | 70.000 | 69.343 | 13,494,600 |
| 2026-01-05 | 70.000 | 71.000 | 68.000 | 70.000 | 69.343 | 16,394,800 |
| 2026-01-02 | 69.000 | 71.000 | 68.000 | 69.000 | 68.352 | 9,043,100 |
| 2026-01-01 | 69.000 | 69.000 | 69.000 | 69.000 | 68.352 | 0 |
| 2025-12-31 | 69.000 | 69.000 | 69.000 | 69.000 | 68.352 | 0 |
| 2025-12-30 | 68.000 | 71.000 | 67.000 | 69.000 | 68.352 | 12,954,400 |
| 2025-12-29 | 69.000 | 70.000 | 68.000 | 68.000 | 67.362 | 9,301,200 |
| 2025-12-26 | 69.000 | 69.000 | 69.000 | 69.000 | 68.352 | 0 |
| 2025-12-25 | 69.000 | 69.000 | 69.000 | 69.000 | 68.352 | 0 |
| 2025-12-24 | 68.000 | 71.000 | 67.000 | 69.000 | 68.352 | 17,703,200 |
| 2025-12-23 | 68.000 | 72.000 | 66.000 | 67.000 | 66.371 | 30,723,100 |
| 2025-12-22 | 72.000 | 72.000 | 66.000 | 68.000 | 67.362 | 25,524,700 |
| 2025-12-19 | 71.000 | 73.000 | 70.000 | 71.000 | 70.334 | 13,813,500 |
| 2025-12-18 | 73.000 | 73.000 | 71.000 | 71.000 | 70.334 | 16,198,700 |
| 2025-12-17 | 74.000 | 75.000 | 71.000 | 73.000 | 72.315 | 25,764,900 |
| 2025-12-16 | 72.000 | 85.000 | 69.000 | 73.000 | 72.315 | 468,563,300 |
| 2025-12-15 | 68.000 | 77.000 | 67.000 | 71.000 | 70.334 | 134,286,100 |
| 2025-12-12 | 71.000 | 71.000 | 68.000 | 68.000 | 67.362 | 12,669,900 |
| 2025-12-11 | 72.000 | 73.000 | 68.000 | 70.000 | 69.343 | 23,708,200 |
| 2025-12-10 | 73.000 | 75.000 | 72.000 | 72.000 | 71.324 | 16,679,500 |
| 2025-12-09 | 76.000 | 77.000 | 73.000 | 73.000 | 72.315 | 20,898,300 |
| 2025-12-08 | 74.000 | 77.000 | 73.000 | 75.000 | 74.296 | 63,877,700 |
| 2025-12-05 | 72.000 | 75.000 | 71.000 | 73.000 | 72.315 | 33,904,000 |
| 2025-12-04 | 70.000 | 73.000 | 69.000 | 72.000 | 71.324 | 17,964,400 |
| 2025-12-03 | 70.000 | 71.000 | 69.000 | 70.000 | 69.343 | 24,297,300 |
| 2025-12-02 | 71.000 | 72.000 | 69.000 | 70.000 | 69.343 | 21,861,800 |
| 2025-12-01 | 70.000 | 76.000 | 68.000 | 71.000 | 70.334 | 210,798,000 |
| 2025-11-28 | 70.000 | 71.000 | 68.000 | 70.000 | 69.343 | 16,768,800 |
| 2025-11-27 | 72.000 | 72.000 | 70.000 | 70.000 | 69.343 | 12,869,400 |
| 2025-11-26 | 73.000 | 73.000 | 70.000 | 71.000 | 70.334 | 18,785,400 |
| 2025-11-25 | 72.000 | 75.000 | 71.000 | 73.000 | 72.315 | 25,059,300 |
| 2025-11-24 | 72.000 | 73.000 | 71.000 | 72.000 | 71.324 | 15,187,200 |
| 2025-11-21 | 74.000 | 75.000 | 70.000 | 72.000 | 71.324 | 45,137,800 |
| 2025-11-20 | 73.000 | 77.000 | 71.000 | 74.000 | 73.305 | 48,325,100 |
| 2025-11-19 | 73.000 | 76.000 | 71.000 | 74.000 | 73.305 | 35,066,000 |
| 2025-11-18 | 72.000 | 75.000 | 71.000 | 73.000 | 72.315 | 31,548,300 |
| 2025-11-17 | 76.000 | 77.000 | 70.000 | 73.000 | 72.315 | 77,311,800 |
| 2025-11-14 | 90.000 | 91.000 | 76.000 | 76.000 | 75.287 | 197,252,100 |
| 2025-11-13 | 88.000 | 106.00 | 87.000 | 88.000 | 87.174 | 1,010,415,500 |
| 2025-11-12 | 79.000 | 86.000 | 67.000 | 86.000 | 85.193 | 643,496,400 |
| 2025-11-11 | 66.000 | 66.000 | 63.000 | 64.000 | 63.399 | 11,327,800 |
| 2025-11-10 | 66.000 | 67.000 | 65.000 | 66.000 | 65.380 | 8,336,300 |
| 2025-11-07 | 66.000 | 68.000 | 64.000 | 66.000 | 65.380 | 21,992,700 |
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.