Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 68.000 | 82.000 | 65.000 | 79.000 | 79.000 | 21,310,400 |
| 2026-10-19 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 3,064,000 |
| 2026-10-16 | 75.000 | 80.000 | 74.000 | 74.000 | 74.000 | 14,946,600 |
| 2026-10-15 | 88.000 | 98.000 | 86.000 | 87.000 | 87.000 | 47,294,300 |
| 2026-10-14 | 91.000 | 92.000 | 88.000 | 88.000 | 88.000 | 5,042,800 |
| 2026-10-13 | 89.000 | 92.000 | 84.000 | 90.000 | 90.000 | 6,731,600 |
| 2026-10-12 | 93.000 | 95.000 | 87.000 | 89.000 | 89.000 | 9,919,200 |
| 2026-10-09 | 98.000 | 101.00 | 93.000 | 93.000 | 93.000 | 34,173,500 |
| 2026-10-08 | 98.000 | 99.000 | 93.000 | 95.000 | 95.000 | 7,680,900 |
| 2026-10-07 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 8,511,900 |
| 2026-10-06 | 95.000 | 98.000 | 94.000 | 97.000 | 97.000 | 5,933,100 |
| 2026-10-05 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 4,953,800 |
| 2026-10-02 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 3,879,800 |
| 2026-10-01 | 93.000 | 95.000 | 90.000 | 95.000 | 95.000 | 6,974,900 |
| 2026-09-30 | 93.000 | 96.000 | 91.000 | 91.000 | 91.000 | 8,679,500 |
| 2026-09-29 | 91.000 | 93.000 | 85.000 | 93.000 | 93.000 | 12,068,800 |
| 2026-09-28 | 95.000 | 96.000 | 84.000 | 91.000 | 91.000 | 11,775,600 |
| 2026-09-25 | 107.00 | 107.00 | 91.000 | 94.000 | 94.000 | 38,755,500 |
| 2026-09-24 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | 38,448,600 |
| 2026-09-23 | 112.00 | 126.00 | 107.00 | 109.00 | 109.00 | 377,420,100 |
| 2026-09-22 | 103.00 | 118.00 | 100.00 | 103.00 | 103.00 | 173,402,400 |
| 2026-09-21 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 5,500,400 |
Page 1 of 1 · 22 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.