Trisula International Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	195.00	214.00	194.00	214.00	183.31	3,038,300
2023-08-03	190.00	195.00	190.00	195.00	167.03	138,100
2023-08-02	193.00	193.00	189.00	190.00	162.75	492,600
2023-08-01	194.00	194.00	191.00	193.00	165.32	276,400
2023-07-31	192.00	194.00	192.00	194.00	166.18	251,000
2023-07-28	195.00	195.00	192.00	192.00	164.46	509,900
2023-07-27	199.00	199.00	192.00	195.00	167.03	1,596,900
2023-07-26	202.00	204.00	198.00	199.00	170.46	610,600
2023-07-25	206.00	206.00	202.00	202.00	173.03	350,000
2023-07-24	204.00	208.00	202.00	206.00	176.46	388,200
2023-07-21	206.00	208.00	202.00	202.00	173.03	879,300
2023-07-20	208.00	210.00	206.00	206.00	176.46	308,100
2023-07-18	216.00	216.00	206.00	206.00	176.46	1,277,800
2023-07-17	220.00	220.00	214.00	216.00	185.02	240,800
2023-07-14	220.00	220.00	214.00	220.00	188.45	273,400
2023-07-13	226.00	226.00	220.00	222.00	190.16	390,600
2023-07-12	216.00	224.00	216.00	224.00	191.87	452,400
2023-07-11	212.00	218.00	212.00	218.00	186.73	353,300
2023-07-10	222.00	224.00	212.00	212.00	181.59	923,500
2023-07-07	224.00	226.00	222.00	222.00	190.16	556,100
2023-07-06	226.00	228.00	224.00	226.00	193.59	299,400
2023-07-05	226.00	228.00	224.00	226.00	193.59	409,900
2023-07-04	226.00	226.00	222.00	226.00	193.59	605,200
2023-07-03	228.00	228.00	224.00	226.00	193.59	450,400
2023-06-27	226.00	228.00	224.00	226.00	193.59	326,300
2023-06-26	224.00	226.00	224.00	226.00	193.59	310,800
2023-06-23	230.00	230.00	224.00	224.00	191.87	717,300
2023-06-22	226.00	232.00	224.00	230.00	197.01	829,100
2023-06-21	224.00	226.00	222.00	226.00	193.59	858,900
2023-06-20	226.00	226.00	224.00	224.00	191.87	302,800
2023-06-19	226.00	226.00	224.00	224.00	191.87	404,900
2023-06-16	226.00	228.00	224.00	226.00	193.59	410,100
2023-06-15	226.00	226.00	224.00	226.00	193.59	403,700
2023-06-14	228.00	228.00	224.00	226.00	193.59	340,700
2023-06-13	228.00	228.00	224.00	228.00	195.30	311,600
2023-06-12	226.00	228.00	224.00	228.00	195.30	315,600
2023-06-09	228.00	232.00	224.00	226.00	193.59	1,058,700
2023-06-08	228.00	236.00	226.00	226.00	193.59	1,991,500
2023-06-07	228.00	230.00	226.00	228.00	195.30	580,700
2023-06-06	224.00	230.00	224.00	230.00	197.01	659,000
2023-06-05	226.00	230.00	224.00	226.00	193.59	418,800
2023-05-31	226.00	228.00	224.00	224.00	191.87	1,051,300
2023-05-30	228.00	230.00	224.00	228.00	195.30	930,000
2023-05-29	234.00	234.00	228.00	228.00	195.30	1,084,000
2023-05-26	234.00	236.00	232.00	232.00	198.73	712,300
2023-05-25	232.00	234.00	230.00	234.00	200.44	904,800
2023-05-24	238.00	238.00	228.00	232.00	198.73	3,512,300
2023-05-23	242.00	242.00	234.00	236.00	202.15	1,048,200
2023-05-22	244.00	246.00	232.00	242.00	207.29	2,834,400
2023-05-19	244.00	248.00	242.00	244.00	209.01	2,620,700
2023-05-17	246.00	250.00	242.00	246.00	210.72	2,431,300
2023-05-16	244.00	250.00	242.00	244.00	209.01	3,313,700
2023-05-15	240.00	246.00	238.00	242.00	207.29	4,402,600
2023-05-12	244.00	256.00	236.00	240.00	205.58	10,818,500
2023-05-11	240.00	244.00	236.00	244.00	209.01	13,192,600
2023-05-10	240.00	242.00	236.00	240.00	205.58	3,946,700
2023-05-09	232.00	240.00	230.00	240.00	205.58	6,621,800
2023-05-08	240.00	240.00	230.00	230.00	197.01	2,271,700
2023-05-05	236.00	242.00	228.00	236.00	202.15	7,990,900
2023-05-04	232.00	248.00	230.00	236.00	202.15	14,213,400

← NewerPage 14 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.