Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 206.00 | 208.00 | 204.00 | 206.00 | 178.10 | 127,500 |
| 2024-01-25 | 208.00 | 208.00 | 206.00 | 208.00 | 179.83 | 134,900 |
| 2024-01-24 | 212.00 | 214.00 | 204.00 | 206.00 | 178.10 | 635,100 |
| 2024-01-23 | 210.00 | 214.00 | 208.00 | 208.00 | 179.83 | 1,224,600 |
| 2024-01-22 | 216.00 | 216.00 | 208.00 | 208.00 | 179.83 | 952,300 |
| 2024-01-19 | 189.00 | 220.00 | 189.00 | 214.00 | 185.02 | 2,410,200 |
| 2024-01-18 | 206.00 | 208.00 | 202.00 | 208.00 | 179.83 | 729,100 |
| 2024-01-17 | 208.00 | 208.00 | 204.00 | 206.00 | 178.10 | 243,300 |
| 2024-01-16 | 208.00 | 208.00 | 204.00 | 208.00 | 179.83 | 148,000 |
| 2024-01-15 | 210.00 | 210.00 | 202.00 | 204.00 | 176.38 | 484,800 |
| 2024-01-12 | 208.00 | 208.00 | 206.00 | 208.00 | 179.83 | 276,600 |
| 2024-01-11 | 210.00 | 210.00 | 206.00 | 208.00 | 179.83 | 175,400 |
| 2024-01-10 | 208.00 | 210.00 | 206.00 | 208.00 | 179.83 | 184,600 |
| 2024-01-09 | 210.00 | 212.00 | 206.00 | 208.00 | 179.83 | 633,500 |
| 2024-01-08 | 214.00 | 214.00 | 210.00 | 212.00 | 183.29 | 953,800 |
| 2024-01-05 | 222.00 | 224.00 | 214.00 | 214.00 | 185.02 | 912,900 |
| 2024-01-04 | 216.00 | 226.00 | 216.00 | 222.00 | 191.94 | 3,283,200 |
| 2024-01-03 | 210.00 | 226.00 | 208.00 | 216.00 | 186.75 | 5,776,100 |
| 2024-01-02 | 208.00 | 212.00 | 206.00 | 210.00 | 181.56 | 490,600 |
| 2023-12-29 | 210.00 | 210.00 | 204.00 | 208.00 | 179.83 | 490,300 |
| 2023-12-28 | 212.00 | 212.00 | 206.00 | 210.00 | 181.56 | 515,700 |
| 2023-12-27 | 212.00 | 214.00 | 208.00 | 208.00 | 179.83 | 970,000 |
| 2023-12-22 | 204.00 | 220.00 | 204.00 | 214.00 | 185.02 | 2,018,100 |
| 2023-12-21 | 210.00 | 212.00 | 204.00 | 204.00 | 176.38 | 562,900 |
| 2023-12-20 | 208.00 | 212.00 | 206.00 | 208.00 | 179.83 | 418,400 |
| 2023-12-19 | 206.00 | 210.00 | 204.00 | 210.00 | 181.56 | 582,000 |
| 2023-12-18 | 210.00 | 214.00 | 206.00 | 206.00 | 178.10 | 726,000 |
| 2023-12-15 | 212.00 | 216.00 | 208.00 | 210.00 | 181.56 | 693,000 |
| 2023-12-14 | 204.00 | 218.00 | 202.00 | 212.00 | 183.29 | 2,806,300 |
| 2023-12-13 | 202.00 | 206.00 | 200.00 | 204.00 | 176.38 | 507,900 |
| 2023-12-12 | 204.00 | 206.00 | 202.00 | 204.00 | 176.38 | 756,700 |
| 2023-12-11 | 208.00 | 210.00 | 202.00 | 204.00 | 176.38 | 1,333,600 |
| 2023-12-08 | 208.00 | 210.00 | 204.00 | 208.00 | 179.83 | 2,262,600 |
| 2023-12-07 | 208.00 | 210.00 | 206.00 | 208.00 | 179.83 | 708,500 |
| 2023-12-06 | 212.00 | 214.00 | 208.00 | 208.00 | 179.83 | 1,461,300 |
| 2023-12-05 | 214.00 | 218.00 | 208.00 | 210.00 | 181.56 | 1,541,400 |
| 2023-12-04 | 208.00 | 218.00 | 206.00 | 216.00 | 186.75 | 2,485,200 |
| 2023-12-01 | 198.00 | 220.00 | 198.00 | 208.00 | 179.83 | 5,070,800 |
| 2023-11-30 | 280.00 | 290.00 | 214.00 | 214.00 | 185.02 | 61,476,200 |
| 2023-11-29 | 292.00 | 296.00 | 282.00 | 284.00 | 245.54 | 19,332,400 |
| 2023-11-28 | 292.00 | 294.00 | 288.00 | 292.00 | 252.46 | 14,742,400 |
| 2023-11-27 | 298.00 | 298.00 | 288.00 | 292.00 | 252.46 | 8,394,900 |
| 2023-11-24 | 298.00 | 302.00 | 296.00 | 298.00 | 257.65 | 5,759,300 |
| 2023-11-23 | 292.00 | 300.00 | 292.00 | 298.00 | 257.65 | 10,492,900 |
| 2023-11-22 | 300.00 | 302.00 | 280.00 | 292.00 | 252.46 | 43,960,600 |
| 2023-11-21 | 300.00 | 312.00 | 292.00 | 296.00 | 255.92 | 48,359,100 |
| 2023-11-20 | 308.00 | 316.00 | 294.00 | 300.00 | 259.38 | 43,033,400 |
| 2023-11-17 | 290.00 | 322.00 | 290.00 | 308.00 | 266.29 | 84,740,800 |
| 2023-11-16 | 306.00 | 308.00 | 290.00 | 298.00 | 255.26 | 60,587,000 |
| 2023-11-15 | 278.00 | 314.00 | 274.00 | 306.00 | 262.11 | 128,914,300 |
| 2023-11-14 | 232.00 | 282.00 | 228.00 | 276.00 | 236.42 | 76,958,000 |
| 2023-11-13 | 234.00 | 238.00 | 230.00 | 230.00 | 197.01 | 908,000 |
| 2023-11-10 | 230.00 | 242.00 | 228.00 | 234.00 | 200.44 | 2,023,400 |
| 2023-11-09 | 228.00 | 232.00 | 228.00 | 230.00 | 197.01 | 616,100 |
| 2023-11-08 | 234.00 | 236.00 | 226.00 | 228.00 | 195.30 | 1,763,900 |
| 2023-11-07 | 232.00 | 236.00 | 232.00 | 234.00 | 200.44 | 633,400 |
| 2023-11-06 | 234.00 | 240.00 | 232.00 | 232.00 | 198.73 | 1,202,900 |
| 2023-11-03 | 238.00 | 240.00 | 234.00 | 234.00 | 200.44 | 1,481,500 |
| 2023-11-02 | 232.00 | 240.00 | 232.00 | 238.00 | 203.87 | 1,267,500 |
| 2023-11-01 | 240.00 | 240.00 | 230.00 | 232.00 | 198.73 | 1,090,100 |
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.