Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 171.00 | 172.00 | 166.00 | 169.00 | 146.12 | 342,500 |
| 2024-05-07 | 162.00 | 174.00 | 162.00 | 169.00 | 146.12 | 700,900 |
| 2024-05-06 | 161.00 | 162.00 | 159.00 | 162.00 | 140.06 | 125,000 |
| 2024-05-03 | 162.00 | 166.00 | 157.00 | 157.00 | 135.74 | 219,100 |
| 2024-05-02 | 162.00 | 175.00 | 161.00 | 162.00 | 140.06 | 357,900 |
| 2024-04-30 | 168.00 | 168.00 | 160.00 | 163.00 | 140.93 | 325,300 |
| 2024-04-29 | 170.00 | 170.00 | 163.00 | 168.00 | 145.25 | 51,500 |
| 2024-04-26 | 167.00 | 167.00 | 160.00 | 165.00 | 142.66 | 155,700 |
| 2024-04-25 | 160.00 | 162.00 | 158.00 | 162.00 | 140.06 | 93,900 |
| 2024-04-24 | 161.00 | 161.00 | 158.00 | 160.00 | 138.33 | 107,300 |
| 2024-04-23 | 158.00 | 161.00 | 156.00 | 160.00 | 138.33 | 148,900 |
| 2024-04-22 | 162.00 | 162.00 | 158.00 | 160.00 | 138.33 | 124,800 |
| 2024-04-19 | 168.00 | 169.00 | 161.00 | 162.00 | 140.06 | 440,200 |
| 2024-04-18 | 174.00 | 175.00 | 168.00 | 168.00 | 145.25 | 269,100 |
| 2024-04-17 | 178.00 | 178.00 | 173.00 | 175.00 | 151.30 | 157,100 |
| 2024-04-16 | 178.00 | 178.00 | 176.00 | 177.00 | 153.03 | 193,900 |
| 2024-04-05 | 180.00 | 182.00 | 175.00 | 178.00 | 153.90 | 641,000 |
| 2024-04-04 | 170.00 | 180.00 | 167.00 | 180.00 | 155.63 | 1,488,100 |
| 2024-04-03 | 170.00 | 174.00 | 167.00 | 169.00 | 146.12 | 493,800 |
| 2024-04-02 | 172.00 | 173.00 | 165.00 | 169.00 | 146.12 | 220,300 |
| 2024-04-01 | 180.00 | 180.00 | 155.00 | 170.00 | 146.98 | 531,300 |
| 2024-03-28 | 180.00 | 181.00 | 178.00 | 180.00 | 155.63 | 106,200 |
| 2024-03-27 | 180.00 | 182.00 | 179.00 | 180.00 | 155.63 | 328,200 |
| 2024-03-26 | 184.00 | 184.00 | 177.00 | 180.00 | 155.63 | 336,600 |
| 2024-03-25 | 185.00 | 185.00 | 179.00 | 180.00 | 155.63 | 364,300 |
| 2024-03-22 | 187.00 | 187.00 | 181.00 | 181.00 | 156.49 | 58,600 |
| 2024-03-21 | 182.00 | 184.00 | 179.00 | 181.00 | 156.49 | 142,300 |
| 2024-03-20 | 186.00 | 186.00 | 179.00 | 182.00 | 157.35 | 224,100 |
| 2024-03-19 | 186.00 | 187.00 | 180.00 | 186.00 | 160.81 | 430,300 |
| 2024-03-18 | 190.00 | 190.00 | 183.00 | 186.00 | 160.81 | 52,900 |
| 2024-03-15 | 186.00 | 188.00 | 185.00 | 185.00 | 159.95 | 105,700 |
| 2024-03-14 | 183.00 | 188.00 | 182.00 | 186.00 | 160.81 | 283,100 |
| 2024-03-13 | 180.00 | 185.00 | 179.00 | 183.00 | 158.22 | 484,900 |
| 2024-03-08 | 177.00 | 178.00 | 176.00 | 176.00 | 152.17 | 149,000 |
| 2024-03-07 | 178.00 | 180.00 | 175.00 | 177.00 | 153.03 | 125,100 |
| 2024-03-06 | 183.00 | 183.00 | 176.00 | 176.00 | 152.17 | 237,500 |
| 2024-03-05 | 183.00 | 183.00 | 179.00 | 182.00 | 157.35 | 61,800 |
| 2024-03-04 | 182.00 | 185.00 | 178.00 | 183.00 | 158.22 | 666,200 |
| 2024-03-01 | 181.00 | 182.00 | 180.00 | 180.00 | 155.63 | 160,100 |
| 2024-02-29 | 182.00 | 183.00 | 180.00 | 181.00 | 156.49 | 118,700 |
| 2024-02-28 | 180.00 | 187.00 | 179.00 | 180.00 | 155.63 | 145,300 |
| 2024-02-27 | 187.00 | 187.00 | 178.00 | 179.00 | 154.76 | 573,700 |
| 2024-02-26 | 188.00 | 190.00 | 186.00 | 186.00 | 160.81 | 268,100 |
| 2024-02-23 | 194.00 | 194.00 | 184.00 | 188.00 | 162.54 | 854,500 |
| 2024-02-22 | 190.00 | 194.00 | 190.00 | 194.00 | 167.73 | 246,400 |
| 2024-02-21 | 193.00 | 195.00 | 190.00 | 190.00 | 164.27 | 211,900 |
| 2024-02-20 | 195.00 | 200.00 | 192.00 | 193.00 | 166.87 | 59,400 |
| 2024-02-19 | 194.00 | 195.00 | 190.00 | 195.00 | 168.59 | 334,000 |
| 2024-02-16 | 195.00 | 196.00 | 192.00 | 193.00 | 166.87 | 314,500 |
| 2024-02-15 | 197.00 | 197.00 | 194.00 | 195.00 | 168.59 | 340,800 |
| 2024-02-13 | 196.00 | 199.00 | 194.00 | 197.00 | 170.32 | 104,400 |
| 2024-02-12 | 199.00 | 199.00 | 195.00 | 195.00 | 168.59 | 752,800 |
| 2024-02-07 | 208.00 | 208.00 | 197.00 | 199.00 | 172.05 | 1,400,000 |
| 2024-02-06 | 199.00 | 226.00 | 196.00 | 206.00 | 178.10 | 10,848,000 |
| 2024-02-05 | 195.00 | 200.00 | 195.00 | 198.00 | 171.19 | 263,900 |
| 2024-02-02 | 202.00 | 202.00 | 188.00 | 195.00 | 168.59 | 1,240,700 |
| 2024-02-01 | 202.00 | 202.00 | 199.00 | 202.00 | 174.65 | 156,200 |
| 2024-01-31 | 204.00 | 204.00 | 200.00 | 200.00 | 172.92 | 353,600 |
| 2024-01-30 | 202.00 | 206.00 | 200.00 | 202.00 | 174.65 | 509,300 |
| 2024-01-29 | 206.00 | 208.00 | 202.00 | 202.00 | 174.65 | 619,800 |
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.