Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 70.000 | 71.000 | 60.000 | 60.000 | 59.437 | 262,421,500 |
| 2025-08-13 | 52.000 | 70.000 | 52.000 | 70.000 | 69.343 | 360,279,800 |
| 2025-08-12 | 50.000 | 61.000 | 50.000 | 52.000 | 51.512 | 104,255,700 |
| 2025-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 235,900 |
| 2025-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 31,900 |
| 2025-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 120,400 |
| 2025-08-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 271,400 |
| 2025-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 517,100 |
| 2025-08-04 | 50.000 | 52.000 | 50.000 | 50.000 | 49.531 | 8,175,000 |
| 2025-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 447,300 |
| 2025-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 822,000 |
| 2025-07-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 124,300 |
| 2025-07-29 | 50.000 | 51.000 | 50.000 | 50.000 | 49.531 | 1,230,800 |
| 2025-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 90,700 |
| 2025-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 12,900 |
| 2025-07-24 | 51.000 | 51.000 | 50.000 | 50.000 | 49.531 | 57,600 |
| 2025-07-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 112,500 |
| 2025-07-22 | 50.000 | 51.000 | 50.000 | 50.000 | 49.531 | 1,215,100 |
| 2025-07-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.531 | 1,064,400 |
| 2025-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 151,900 |
| 2025-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 86,900 |
| 2025-07-16 | 50.000 | 51.000 | 50.000 | 50.000 | 49.531 | 401,300 |
| 2025-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 961,900 |
| 2025-07-14 | 50.000 | 51.000 | 50.000 | 50.000 | 49.531 | 2,470,000 |
| 2025-07-11 | 50.000 | 52.000 | 50.000 | 50.000 | 49.531 | 5,879,000 |
| 2025-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 18,200 |
| 2025-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 20,300 |
| 2025-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 164,900 |
| 2025-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 1,700 |
| 2025-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 317,700 |
| 2025-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 45,600 |
| 2025-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 55,600 |
| 2025-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 16,500 |
| 2025-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 61,800 |
| 2025-06-26 | 50.000 | 52.000 | 50.000 | 50.000 | 49.531 | 1,081,000 |
| 2025-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 9,500 |
| 2025-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 121,000 |
| 2025-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 41,000 |
| 2025-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 120,300 |
| 2025-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 137,200 |
| 2025-06-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 463,300 |
| 2025-06-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 917,100 |
| 2025-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.531 | 1,361,200 |
| 2025-06-13 | 50.000 | 51.000 | 50.000 | 50.000 | 49.531 | 6,236,900 |
| 2025-06-12 | 50.000 | 51.000 | 50.000 | 51.000 | 50.521 | 3,433,700 |
| 2025-06-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.531 | 2,799,300 |
| 2025-06-10 | 51.000 | 51.000 | 50.000 | 50.000 | 49.531 | 1,100,600 |
| 2025-06-05 | 52.000 | 52.000 | 50.000 | 51.000 | 50.521 | 2,762,500 |
| 2025-06-04 | 51.000 | 52.000 | 51.000 | 51.000 | 50.521 | 706,300 |
| 2025-06-03 | 51.000 | 52.000 | 51.000 | 51.000 | 50.521 | 2,511,700 |
| 2025-06-02 | 51.000 | 54.000 | 51.000 | 52.000 | 51.512 | 10,161,400 |
| 2025-05-28 | 52.000 | 57.000 | 51.000 | 51.000 | 50.521 | 21,324,300 |
| 2025-05-27 | 51.000 | 52.000 | 51.000 | 52.000 | 51.512 | 817,700 |
| 2025-05-26 | 52.000 | 54.000 | 51.000 | 51.000 | 50.521 | 4,080,100 |
| 2025-05-23 | 51.000 | 52.000 | 51.000 | 51.000 | 50.521 | 1,749,400 |
| 2025-05-22 | 52.000 | 53.000 | 51.000 | 52.000 | 51.512 | 792,500 |
| 2025-05-21 | 51.000 | 52.000 | 51.000 | 52.000 | 51.512 | 571,000 |
| 2025-05-20 | 53.000 | 53.000 | 51.000 | 51.000 | 50.521 | 1,066,200 |
| 2025-05-19 | 52.000 | 53.000 | 51.000 | 52.000 | 51.512 | 2,165,500 |
| 2025-05-16 | 53.000 | 60.000 | 51.000 | 52.000 | 51.512 | 16,262,800 |
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.