Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 150.00 | 150.00 | 134.00 | 142.00 | 142.00 | 206,000 |
| 2026-10-16 | 165.00 | 165.00 | 141.00 | 144.00 | 144.00 | 713,600 |
| 2026-10-15 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | 376,600 |
| 2026-10-14 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 32,000 |
| 2026-10-13 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 1,135,300 |
| 2026-10-12 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 312,100 |
| 2026-10-09 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 43,500 |
| 2026-10-08 | 171.00 | 175.00 | 169.00 | 171.00 | 171.00 | 1,537,900 |
| 2026-10-07 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | 1,318,600 |
| 2026-10-06 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 325,000 |
| 2026-10-05 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | 156,300 |
| 2026-10-02 | 169.00 | 173.00 | 169.00 | 170.00 | 170.00 | 111,800 |
| 2026-10-01 | 170.00 | 174.00 | 169.00 | 169.00 | 169.00 | 1,304,000 |
| 2026-09-30 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 175,500 |
| 2026-09-29 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 521,500 |
| 2026-09-28 | 173.00 | 175.00 | 168.00 | 169.00 | 169.00 | 447,000 |
| 2026-09-25 | 178.00 | 179.00 | 166.00 | 173.00 | 173.00 | 1,952,800 |
| 2026-09-24 | 176.00 | 183.00 | 172.00 | 173.00 | 173.00 | 1,241,200 |
| 2026-09-23 | 176.00 | 181.00 | 172.00 | 173.00 | 173.00 | 3,070,300 |
| 2026-09-22 | 172.00 | 173.00 | 168.00 | 172.00 | 172.00 | 604,800 |
| 2026-09-21 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 1,411,400 |
| 2026-09-18 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 347,100 |
| 2026-09-17 | 172.00 | 181.00 | 170.00 | 172.00 | 172.00 | 5,139,800 |
| 2026-09-16 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 321,300 |
| 2026-09-15 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 159,200 |
| 2026-09-14 | 170.00 | 175.00 | 170.00 | 172.00 | 172.00 | 524,100 |
| 2026-09-11 | 170.00 | 172.00 | 167.00 | 171.00 | 171.00 | 655,500 |
| 2026-09-10 | 175.00 | 176.00 | 170.00 | 170.00 | 170.00 | 1,076,500 |
| 2026-09-09 | 179.00 | 179.00 | 175.00 | 175.00 | 172.73 | 1,903,600 |
| 2026-09-08 | 178.00 | 179.00 | 177.00 | 178.00 | 175.69 | 1,258,900 |
| 2026-09-07 | 178.00 | 179.00 | 176.00 | 178.00 | 175.69 | 951,300 |
| 2026-09-04 | 178.00 | 179.00 | 176.00 | 177.00 | 174.70 | 758,100 |
| 2026-09-03 | 179.00 | 179.00 | 176.00 | 177.00 | 174.70 | 1,836,300 |
| 2026-09-02 | 178.00 | 180.00 | 175.00 | 177.00 | 174.70 | 1,893,600 |
| 2026-09-01 | 179.00 | 179.00 | 174.00 | 177.00 | 174.70 | 845,800 |
| 2026-08-31 | 176.00 | 178.00 | 175.00 | 177.00 | 174.70 | 502,800 |
| 2026-08-28 | 177.00 | 177.00 | 174.00 | 175.00 | 172.73 | 1,373,700 |
| 2026-08-27 | 169.00 | 176.00 | 169.00 | 173.00 | 170.76 | 1,211,800 |
| 2026-08-26 | 175.00 | 177.00 | 166.00 | 171.00 | 168.78 | 2,960,100 |
| 2026-08-25 | 175.00 | 175.00 | 175.00 | 175.00 | 172.73 | 0 |
| 2026-08-24 | 176.00 | 178.00 | 174.00 | 175.00 | 172.73 | 636,300 |
| 2026-08-21 | 173.00 | 179.00 | 170.00 | 176.00 | 173.72 | 1,739,500 |
| 2026-08-20 | 172.00 | 174.00 | 166.00 | 172.00 | 169.77 | 863,100 |
| 2026-08-19 | 172.00 | 172.00 | 170.00 | 172.00 | 169.77 | 549,800 |
| 2026-08-18 | 170.00 | 172.00 | 169.00 | 170.00 | 167.79 | 217,200 |
| 2026-08-17 | 169.00 | 169.00 | 169.00 | 169.00 | 166.81 | 0 |
| 2026-08-14 | 171.00 | 171.00 | 169.00 | 169.00 | 166.81 | 106,500 |
| 2026-08-13 | 170.00 | 173.00 | 170.00 | 171.00 | 168.78 | 286,700 |
| 2026-08-12 | 169.00 | 172.00 | 169.00 | 170.00 | 167.79 | 1,305,400 |
| 2026-08-11 | 171.00 | 172.00 | 169.00 | 169.00 | 166.81 | 323,500 |
| 2026-08-10 | 172.00 | 174.00 | 170.00 | 171.00 | 168.78 | 387,800 |
| 2026-08-07 | 175.00 | 176.00 | 171.00 | 172.00 | 169.77 | 473,400 |
| 2026-08-06 | 169.00 | 188.00 | 168.00 | 176.00 | 173.72 | 6,689,700 |
| 2026-08-05 | 168.00 | 173.00 | 166.00 | 168.00 | 165.82 | 1,015,900 |
| 2026-08-04 | 168.00 | 170.00 | 166.00 | 168.00 | 165.82 | 294,700 |
| 2026-08-03 | 168.00 | 175.00 | 167.00 | 167.00 | 164.83 | 1,239,200 |
| 2026-07-31 | 170.00 | 178.00 | 166.00 | 169.00 | 166.81 | 1,780,000 |
| 2026-07-30 | 168.00 | 175.00 | 164.00 | 165.00 | 162.86 | 997,600 |
| 2026-07-29 | 167.00 | 170.00 | 164.00 | 168.00 | 165.82 | 203,200 |
| 2026-07-28 | 170.00 | 171.00 | 167.00 | 168.00 | 165.82 | 184,900 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 2.2700 IDR |
| 2026-05-05 | 7.7444 IDR |
| 2025-09-08 | 2.2776 IDR |
| 2025-04-28 | 7.2000 IDR |
| 2024-10-10 | 2.2457 IDR |
| 2024-05-13 | 3.7400 IDR |
| 2023-11-17 | 2.7600 IDR |
| 2023-04-27 | 100,000.0000 IDR |
| 2023-04-18 | 6.5000 IDR |
| 2022-05-17 | 1.7500 IDR |
| 2021-06-08 | 0.3184 IDR |
| 2020-06-24 | 1.5000 IDR |
| 2019-05-09 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.