Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 63.000 | 69.000 | 63.000 | 65.000 | 64.390 | 43,761,600 |
| 2025-11-05 | 65.000 | 68.000 | 63.000 | 63.000 | 62.409 | 24,928,600 |
| 2025-11-04 | 65.000 | 67.000 | 64.000 | 65.000 | 64.390 | 15,803,100 |
| 2025-11-03 | 67.000 | 67.000 | 64.000 | 65.000 | 64.390 | 10,967,000 |
| 2025-10-31 | 66.000 | 69.000 | 65.000 | 67.000 | 66.371 | 17,720,900 |
| 2025-10-30 | 65.000 | 66.000 | 64.000 | 66.000 | 65.380 | 10,300,300 |
| 2025-10-29 | 68.000 | 68.000 | 64.000 | 64.000 | 63.399 | 17,821,400 |
| 2025-10-28 | 63.000 | 72.000 | 62.000 | 67.000 | 66.371 | 106,048,300 |
| 2025-10-27 | 63.000 | 64.000 | 62.000 | 63.000 | 62.409 | 9,206,700 |
| 2025-10-24 | 65.000 | 65.000 | 62.000 | 62.000 | 61.418 | 10,451,800 |
| 2025-10-23 | 61.000 | 69.000 | 61.000 | 65.000 | 64.390 | 70,684,700 |
| 2025-10-22 | 62.000 | 62.000 | 60.000 | 61.000 | 60.427 | 6,086,600 |
| 2025-10-21 | 61.000 | 62.000 | 60.000 | 62.000 | 61.418 | 7,029,500 |
| 2025-10-20 | 61.000 | 62.000 | 59.000 | 61.000 | 60.427 | 12,414,500 |
← NewerPage 5 of 5 · 254 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.