Trisula International Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	232.00	248.00	230.00	236.00	202.15	14,213,400
2023-05-03	228.00	234.00	228.00	232.00	198.73	4,076,200
2023-05-02	226.00	230.00	220.00	228.00	195.30	3,415,500
2023-04-28	230.00	230.00	224.00	226.00	193.59	2,492,800
2023-04-27	226.00	234.00	224.00	230.00	197.01	3,277,700
2023-04-26	216.00	230.00	216.00	224.00	191.87	6,052,500
2023-04-18	248.00	258.00	232.00	232.00	198.73	31,792,000
2023-04-17	230.00	250.00	230.00	248.00	206.86	30,750,300
2023-04-14	266.00	272.00	246.00	246.00	205.20	38,189,000
2023-04-13	228.00	276.00	224.00	264.00	220.21	141,298,100
2023-04-12	220.00	228.00	220.00	228.00	190.18	4,473,700
2023-04-11	226.00	232.00	210.00	218.00	181.84	8,613,100
2023-04-10	232.00	232.00	218.00	224.00	186.84	4,515,300
2023-04-06	236.00	244.00	230.00	230.00	191.85	9,681,800
2023-04-05	240.00	240.00	228.00	232.00	193.52	4,317,700
2023-04-04	250.00	276.00	232.00	238.00	198.52	74,418,600
2023-04-03	240.00	256.00	228.00	248.00	206.86	28,332,000
2023-03-31	228.00	238.00	228.00	230.00	191.85	5,665,200
2023-03-30	230.00	234.00	228.00	228.00	190.18	1,965,600
2023-03-29	230.00	238.00	228.00	230.00	191.85	3,761,000
2023-03-28	234.00	244.00	228.00	230.00	191.85	11,446,800
2023-03-27	224.00	234.00	224.00	232.00	193.52	4,797,200
2023-03-24	230.00	230.00	222.00	222.00	185.18	1,323,800
2023-03-21	232.00	234.00	222.00	230.00	191.85	3,670,200
2023-03-20	220.00	236.00	220.00	230.00	191.85	7,502,000
2023-03-17	226.00	226.00	218.00	218.00	181.84	1,567,800
2023-03-16	228.00	234.00	218.00	224.00	186.84	4,041,400
2023-03-15	220.00	234.00	216.00	224.00	186.84	1,977,800
2023-03-14	228.00	228.00	218.00	218.00	181.84	1,216,800
2023-03-13	236.00	242.00	220.00	226.00	188.51	7,768,900
2023-03-10	228.00	232.00	214.00	232.00	193.52	3,739,400
2023-03-09	236.00	238.00	228.00	228.00	190.18	1,817,900
2023-03-08	234.00	252.00	222.00	234.00	195.19	8,416,700
2023-03-07	240.00	248.00	232.00	232.00	193.52	13,186,500
2023-03-06	266.00	286.00	248.00	248.00	206.86	62,963,200
2023-03-03	216.00	266.00	214.00	266.00	221.88	69,282,100
2023-03-02	212.00	220.00	212.00	214.00	178.50	1,107,900
2023-03-01	216.00	224.00	210.00	214.00	178.50	2,813,900
2023-02-28	234.00	266.00	216.00	216.00	180.17	50,190,200
2023-02-27	214.00	232.00	202.00	232.00	193.52	11,098,300
2023-02-24	216.00	218.00	212.00	214.00	178.50	1,105,000
2023-02-23	224.00	228.00	214.00	216.00	180.17	1,439,900
2023-02-22	216.00	228.00	212.00	224.00	186.84	3,405,300
2023-02-21	224.00	226.00	214.00	216.00	180.17	2,797,000
2023-02-20	242.00	250.00	226.00	226.00	188.51	5,621,100
2023-02-17	228.00	248.00	228.00	242.00	201.86	5,418,700
2023-02-16	262.00	262.00	244.00	244.00	203.53	21,918,400
2023-02-15	218.00	262.00	214.00	262.00	218.54	26,776,500
2023-02-14	222.00	224.00	210.00	210.00	175.17	3,657,200
2023-02-13	228.00	232.00	222.00	224.00	186.84	7,155,800
2023-02-10	208.00	230.00	208.00	226.00	188.51	6,644,800
2023-02-09	206.00	212.00	206.00	208.00	173.50	1,742,400
2023-02-08	218.00	220.00	206.00	206.00	171.83	4,933,900
2023-02-07	220.00	236.00	210.00	218.00	181.84	12,688,500
2023-02-06	230.00	240.00	220.00	220.00	183.51	5,101,400
2023-02-03	222.00	230.00	218.00	230.00	191.85	6,447,000
2023-02-02	206.00	224.00	206.00	214.00	178.50	7,601,300
2023-02-01	206.00	206.00	200.00	206.00	171.83	2,214,000
2023-01-31	200.00	208.00	198.00	204.00	170.16	2,348,300
2023-01-30	216.00	216.00	200.00	200.00	166.83	7,405,700

← NewerPage 15 of 21 · 1,216 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.