Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 71.000 | 71.000 | 68.000 | 70.000 | 68.440 | 2,350,400 |
| 2024-11-01 | 69.000 | 76.000 | 68.000 | 71.000 | 69.418 | 15,301,400 |
| 2024-10-31 | 69.000 | 70.000 | 68.000 | 69.000 | 67.462 | 944,900 |
| 2024-10-30 | 70.000 | 71.000 | 68.000 | 69.000 | 67.462 | 1,641,200 |
| 2024-10-29 | 71.000 | 71.000 | 70.000 | 71.000 | 69.418 | 343,400 |
| 2024-10-28 | 71.000 | 72.000 | 70.000 | 71.000 | 69.418 | 1,086,100 |
| 2024-10-25 | 73.000 | 73.000 | 71.000 | 72.000 | 70.396 | 1,774,000 |
| 2024-10-24 | 73.000 | 74.000 | 72.000 | 73.000 | 71.373 | 3,229,000 |
| 2024-10-23 | 74.000 | 75.000 | 72.000 | 73.000 | 71.373 | 3,937,600 |
| 2024-10-22 | 71.000 | 77.000 | 70.000 | 73.000 | 71.373 | 20,491,800 |
| 2024-10-21 | 70.000 | 72.000 | 70.000 | 71.000 | 69.418 | 410,500 |
| 2024-10-18 | 73.000 | 73.000 | 70.000 | 71.000 | 69.418 | 1,223,100 |
| 2024-10-17 | 68.000 | 73.000 | 68.000 | 72.000 | 70.396 | 2,791,200 |
| 2024-10-16 | 68.000 | 69.000 | 67.000 | 69.000 | 67.462 | 712,600 |
| 2024-10-15 | 69.000 | 69.000 | 66.000 | 68.000 | 66.485 | 1,725,700 |
| 2024-10-14 | 69.000 | 69.000 | 67.000 | 69.000 | 67.462 | 472,900 |
| 2024-10-11 | 68.000 | 69.000 | 68.000 | 69.000 | 67.462 | 401,500 |
| 2024-10-10 | 69.000 | 69.000 | 67.000 | 69.000 | 67.462 | 1,278,900 |
| 2024-10-09 | 69.000 | 70.000 | 68.000 | 69.000 | 67.462 | 1,376,800 |
| 2024-10-08 | 68.000 | 71.000 | 67.000 | 69.000 | 67.462 | 3,124,500 |
| 2024-10-07 | 68.000 | 69.000 | 67.000 | 68.000 | 66.485 | 679,500 |
| 2024-10-04 | 69.000 | 70.000 | 67.000 | 69.000 | 67.462 | 608,100 |
| 2024-10-03 | 69.000 | 70.000 | 68.000 | 69.000 | 67.462 | 985,400 |
| 2024-10-02 | 70.000 | 71.000 | 69.000 | 69.000 | 67.462 | 1,789,900 |
| 2024-10-01 | 71.000 | 72.000 | 70.000 | 71.000 | 69.418 | 737,800 |
| 2024-09-30 | 73.000 | 73.000 | 69.000 | 71.000 | 69.418 | 3,483,900 |
| 2024-09-27 | 72.000 | 73.000 | 70.000 | 73.000 | 71.373 | 3,575,400 |
| 2024-09-26 | 72.000 | 74.000 | 70.000 | 72.000 | 70.396 | 5,414,800 |
| 2024-09-25 | 79.000 | 81.000 | 71.000 | 71.000 | 69.418 | 26,420,300 |
| 2024-09-24 | 66.000 | 81.000 | 65.000 | 81.000 | 79.195 | 41,892,200 |
| 2024-09-23 | 69.000 | 69.000 | 66.000 | 66.000 | 64.529 | 1,985,900 |
| 2024-09-20 | 71.000 | 71.000 | 68.000 | 69.000 | 67.462 | 1,707,900 |
| 2024-09-19 | 71.000 | 73.000 | 69.000 | 71.000 | 69.418 | 4,175,700 |
| 2024-09-18 | 76.000 | 81.000 | 70.000 | 70.000 | 68.440 | 45,685,400 |
| 2024-09-17 | 75.000 | 76.000 | 75.000 | 75.000 | 73.329 | 1,544,400 |
| 2024-09-13 | 76.000 | 77.000 | 75.000 | 76.000 | 74.306 | 1,922,900 |
| 2024-09-12 | 77.000 | 77.000 | 75.000 | 75.000 | 73.329 | 2,666,200 |
| 2024-09-11 | 80.000 | 85.000 | 76.000 | 77.000 | 75.284 | 27,441,400 |
| 2024-09-10 | 77.000 | 80.000 | 76.000 | 79.000 | 77.240 | 6,184,900 |
| 2024-09-09 | 78.000 | 78.000 | 76.000 | 77.000 | 75.284 | 3,011,200 |
| 2024-09-06 | 78.000 | 79.000 | 75.000 | 77.000 | 75.284 | 5,758,900 |
| 2024-09-05 | 79.000 | 81.000 | 75.000 | 78.000 | 76.262 | 8,678,500 |
| 2024-09-04 | 92.000 | 96.000 | 78.000 | 79.000 | 77.240 | 101,252,900 |
| 2024-09-03 | 73.000 | 85.000 | 69.000 | 85.000 | 83.106 | 49,615,600 |
| 2024-09-02 | 65.000 | 80.000 | 65.000 | 73.000 | 71.373 | 46,806,700 |
| 2024-08-30 | 68.000 | 70.000 | 62.000 | 64.000 | 62.574 | 5,975,000 |
| 2024-08-29 | 72.000 | 78.000 | 67.000 | 68.000 | 66.485 | 13,070,400 |
| 2024-08-28 | 86.000 | 92.000 | 70.000 | 73.000 | 71.373 | 83,020,100 |
| 2024-08-27 | 55.000 | 74.000 | 55.000 | 74.000 | 72.351 | 48,418,600 |
| 2024-08-26 | 56.000 | 56.000 | 55.000 | 55.000 | 53.774 | 416,100 |
| 2024-08-23 | 55.000 | 56.000 | 55.000 | 56.000 | 54.752 | 429,900 |
| 2024-08-22 | 55.000 | 57.000 | 55.000 | 55.000 | 53.774 | 731,600 |
| 2024-08-21 | 55.000 | 56.000 | 54.000 | 56.000 | 54.752 | 689,300 |
| 2024-08-20 | 54.000 | 56.000 | 54.000 | 55.000 | 53.774 | 2,017,700 |
| 2024-08-19 | 54.000 | 55.000 | 53.000 | 54.000 | 52.797 | 2,152,500 |
| 2024-08-16 | 52.000 | 59.000 | 52.000 | 54.000 | 52.797 | 11,176,500 |
| 2024-08-15 | 53.000 | 53.000 | 52.000 | 52.000 | 50.841 | 842,500 |
| 2024-08-14 | 52.000 | 53.000 | 51.000 | 53.000 | 51.819 | 906,400 |
| 2024-08-13 | 53.000 | 53.000 | 51.000 | 51.000 | 49.864 | 811,500 |
| 2024-08-12 | 53.000 | 53.000 | 52.000 | 53.000 | 51.819 | 286,900 |
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.