Trisula International Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	234.00	244.00	232.00	238.00	203.87	10,781,000
2023-10-30	230.00	266.00	224.00	230.00	197.01	66,146,100
2023-10-27	232.00	236.00	228.00	230.00	197.01	1,511,500
2023-10-26	236.00	242.00	230.00	232.00	198.73	4,650,700
2023-10-25	230.00	274.00	226.00	234.00	200.44	36,576,700
2023-10-24	256.00	256.00	222.00	228.00	195.30	9,751,700
2023-10-23	266.00	274.00	252.00	256.00	219.28	39,059,300
2023-10-20	290.00	308.00	258.00	266.00	227.85	105,626,100
2023-10-19	220.00	274.00	216.00	274.00	234.70	55,738,800
2023-10-18	220.00	222.00	216.00	220.00	188.45	610,000
2023-10-17	218.00	222.00	216.00	220.00	188.45	708,400
2023-10-16	216.00	218.00	214.00	218.00	186.73	750,800
2023-10-13	220.00	222.00	212.00	216.00	185.02	1,427,900
2023-10-12	222.00	228.00	218.00	220.00	188.45	1,151,200
2023-10-11	218.00	222.00	216.00	220.00	188.45	729,700
2023-10-10	214.00	234.00	212.00	218.00	186.73	5,763,800
2023-10-09	218.00	220.00	212.00	214.00	183.31	1,199,500
2023-10-06	224.00	224.00	218.00	218.00	186.73	1,329,600
2023-10-05	216.00	250.00	214.00	222.00	190.16	23,997,800
2023-10-04	222.00	228.00	210.00	216.00	185.02	4,605,600
2023-10-03	228.00	228.00	220.00	222.00	190.16	1,098,400
2023-10-02	228.00	232.00	220.00	226.00	193.59	6,919,500
2023-09-29	250.00	274.00	224.00	226.00	193.59	63,794,600
2023-09-27	234.00	250.00	230.00	248.00	212.43	10,884,300
2023-09-26	232.00	238.00	224.00	230.00	197.01	4,195,500
2023-09-25	248.00	264.00	224.00	232.00	198.73	31,619,500
2023-09-22	212.00	258.00	212.00	246.00	210.72	39,133,200
2023-09-21	210.00	212.00	208.00	212.00	181.59	637,000
2023-09-20	210.00	212.00	206.00	212.00	181.59	747,800
2023-09-19	214.00	214.00	208.00	208.00	178.17	538,800
2023-09-18	216.00	216.00	210.00	214.00	183.31	649,400
2023-09-15	214.00	218.00	214.00	214.00	183.31	266,000
2023-09-14	218.00	220.00	210.00	218.00	186.73	1,429,200
2023-09-13	216.00	224.00	214.00	218.00	186.73	786,000
2023-09-12	218.00	220.00	214.00	216.00	185.02	739,000
2023-09-11	224.00	224.00	212.00	216.00	185.02	1,069,500
2023-09-08	222.00	224.00	216.00	224.00	191.87	523,700
2023-09-07	214.00	228.00	214.00	222.00	190.16	2,272,300
2023-09-06	228.00	228.00	210.00	214.00	183.31	4,143,700
2023-09-05	234.00	236.00	228.00	228.00	195.30	697,800
2023-09-04	240.00	244.00	230.00	236.00	202.15	2,346,100
2023-09-01	234.00	244.00	224.00	238.00	203.87	2,340,900
2023-08-31	238.00	238.00	220.00	224.00	191.87	4,451,800
2023-08-30	286.00	288.00	244.00	244.00	209.01	7,764,100
2023-08-29	296.00	296.00	286.00	286.00	244.98	864,100
2023-08-28	300.00	306.00	292.00	296.00	253.55	1,410,400
2023-08-25	308.00	314.00	304.00	306.00	262.11	3,977,500
2023-08-24	310.00	334.00	306.00	314.00	268.97	4,718,300
2023-08-23	292.00	312.00	292.00	312.00	267.25	4,902,500
2023-08-22	292.00	308.00	292.00	306.00	262.11	8,889,000
2023-08-21	282.00	304.00	282.00	300.00	256.97	8,188,600
2023-08-18	276.00	300.00	274.00	298.00	255.26	14,311,000
2023-08-16	262.00	280.00	262.00	276.00	236.42	4,593,000
2023-08-15	272.00	276.00	256.00	274.00	234.70	8,834,200
2023-08-14	264.00	270.00	246.00	266.00	227.85	16,283,300
2023-08-11	200.00	246.00	200.00	246.00	210.72	6,831,700
2023-08-10	212.00	226.00	199.00	200.00	171.32	4,515,000
2023-08-09	222.00	226.00	206.00	208.00	178.17	3,604,600
2023-08-08	210.00	216.00	208.00	216.00	185.02	1,333,700
2023-08-07	216.00	220.00	210.00	210.00	179.88	3,267,800

← NewerPage 13 of 21 · 1,215 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.