Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 178.00 | 178.00 | 175.00 | 177.00 | 156.54 | 35,000 |
| 2024-08-07 | 172.00 | 175.00 | 171.00 | 175.00 | 154.77 | 35,900 |
| 2024-08-06 | 175.00 | 175.00 | 170.00 | 171.00 | 151.23 | 47,000 |
| 2024-08-05 | 176.00 | 177.00 | 170.00 | 172.00 | 152.12 | 153,300 |
| 2024-08-02 | 179.00 | 179.00 | 175.00 | 176.00 | 155.65 | 101,100 |
| 2024-08-01 | 180.00 | 180.00 | 177.00 | 179.00 | 158.31 | 38,800 |
| 2024-07-31 | 186.00 | 186.00 | 178.00 | 180.00 | 159.19 | 213,900 |
| 2024-07-30 | 185.00 | 185.00 | 181.00 | 184.00 | 162.73 | 94,100 |
| 2024-07-29 | 183.00 | 185.00 | 182.00 | 185.00 | 163.61 | 93,800 |
| 2024-07-26 | 184.00 | 188.00 | 181.00 | 184.00 | 162.73 | 1,145,300 |
| 2024-07-25 | 185.00 | 185.00 | 184.00 | 184.00 | 162.73 | 340,000 |
| 2024-07-24 | 190.00 | 191.00 | 184.00 | 184.00 | 162.73 | 505,100 |
| 2024-07-23 | 188.00 | 188.00 | 182.00 | 185.00 | 163.61 | 15,500 |
| 2024-07-22 | 188.00 | 188.00 | 185.00 | 185.00 | 163.61 | 30,800 |
| 2024-07-19 | 190.00 | 191.00 | 183.00 | 188.00 | 166.27 | 55,300 |
| 2024-07-18 | 186.00 | 195.00 | 179.00 | 187.00 | 165.38 | 486,700 |
| 2024-07-17 | 185.00 | 191.00 | 185.00 | 186.00 | 164.50 | 102,000 |
| 2024-07-16 | 189.00 | 189.00 | 185.00 | 187.00 | 165.38 | 81,400 |
| 2024-07-15 | 190.00 | 190.00 | 186.00 | 188.00 | 166.27 | 123,900 |
| 2024-07-12 | 191.00 | 194.00 | 187.00 | 190.00 | 168.03 | 198,700 |
| 2024-07-11 | 194.00 | 195.00 | 190.00 | 193.00 | 170.69 | 119,700 |
| 2024-07-10 | 197.00 | 197.00 | 189.00 | 193.00 | 170.69 | 55,000 |
| 2024-07-09 | 188.00 | 200.00 | 187.00 | 193.00 | 170.69 | 115,500 |
| 2024-07-08 | 193.00 | 193.00 | 185.00 | 188.00 | 166.27 | 135,600 |
| 2024-07-05 | 192.00 | 196.00 | 191.00 | 192.00 | 169.80 | 68,600 |
| 2024-07-04 | 197.00 | 198.00 | 192.00 | 192.00 | 169.80 | 86,500 |
| 2024-07-03 | 194.00 | 199.00 | 190.00 | 196.00 | 173.34 | 72,900 |
| 2024-07-02 | 197.00 | 198.00 | 180.00 | 194.00 | 171.57 | 287,600 |
| 2024-07-01 | 196.00 | 197.00 | 193.00 | 193.00 | 170.69 | 161,200 |
| 2024-06-28 | 198.00 | 198.00 | 193.00 | 194.00 | 171.57 | 104,400 |
| 2024-06-27 | 200.00 | 202.00 | 192.00 | 198.00 | 175.11 | 127,600 |
| 2024-06-26 | 202.00 | 206.00 | 194.00 | 200.00 | 176.88 | 268,500 |
| 2024-06-25 | 202.00 | 214.00 | 202.00 | 202.00 | 178.65 | 2,091,500 |
| 2024-06-24 | 206.00 | 212.00 | 202.00 | 202.00 | 178.65 | 758,200 |
| 2024-06-21 | 208.00 | 216.00 | 206.00 | 206.00 | 182.18 | 2,570,400 |
| 2024-06-20 | 190.00 | 206.00 | 190.00 | 206.00 | 182.18 | 2,700,100 |
| 2024-06-19 | 193.00 | 193.00 | 186.00 | 190.00 | 168.03 | 1,236,400 |
| 2024-06-14 | 184.00 | 194.00 | 180.00 | 188.00 | 166.27 | 2,432,000 |
| 2024-06-13 | 179.00 | 186.00 | 179.00 | 184.00 | 162.73 | 771,300 |
| 2024-06-12 | 173.00 | 179.00 | 173.00 | 179.00 | 158.31 | 286,200 |
| 2024-06-11 | 175.00 | 175.00 | 173.00 | 174.00 | 153.88 | 104,600 |
| 2024-06-10 | 177.00 | 178.00 | 174.00 | 177.00 | 156.54 | 182,700 |
| 2024-06-07 | 179.00 | 180.00 | 174.00 | 176.00 | 155.65 | 170,800 |
| 2024-06-06 | 171.00 | 180.00 | 170.00 | 180.00 | 159.19 | 558,400 |
| 2024-06-05 | 175.00 | 180.00 | 170.00 | 173.00 | 153.00 | 425,600 |
| 2024-06-04 | 173.00 | 180.00 | 171.00 | 176.00 | 155.65 | 357,400 |
| 2024-06-03 | 172.00 | 179.00 | 164.00 | 172.00 | 152.12 | 2,694,700 |
| 2024-05-31 | 173.00 | 176.00 | 170.00 | 172.00 | 152.12 | 1,627,700 |
| 2024-05-30 | 164.00 | 194.00 | 164.00 | 171.00 | 151.23 | 9,715,200 |
| 2024-05-29 | 164.00 | 164.00 | 162.00 | 163.00 | 144.16 | 80,800 |
| 2024-05-28 | 162.00 | 163.00 | 162.00 | 163.00 | 144.16 | 132,900 |
| 2024-05-27 | 165.00 | 166.00 | 162.00 | 162.00 | 143.27 | 99,100 |
| 2024-05-22 | 162.00 | 166.00 | 162.00 | 165.00 | 145.92 | 121,400 |
| 2024-05-21 | 164.00 | 165.00 | 161.00 | 161.00 | 142.39 | 100,200 |
| 2024-05-20 | 163.00 | 163.00 | 162.00 | 163.00 | 144.16 | 104,100 |
| 2024-05-17 | 162.00 | 165.00 | 161.00 | 161.00 | 142.39 | 63,400 |
| 2024-05-16 | 163.00 | 163.00 | 162.00 | 162.00 | 143.27 | 65,000 |
| 2024-05-15 | 162.00 | 164.00 | 161.00 | 162.00 | 143.27 | 47,500 |
| 2024-05-14 | 167.00 | 167.00 | 160.00 | 162.00 | 143.27 | 694,100 |
| 2024-05-13 | 167.00 | 167.00 | 163.00 | 167.00 | 147.69 | 224,200 |
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.