Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 230.00 | 234.00 | 214.00 | 214.00 | 178.50 | 2,736,300 |
| 2023-01-26 | 234.00 | 234.00 | 226.00 | 228.00 | 190.18 | 1,555,000 |
| 2023-01-25 | 230.00 | 234.00 | 226.00 | 230.00 | 191.85 | 1,890,300 |
| 2023-01-24 | 232.00 | 234.00 | 220.00 | 228.00 | 190.18 | 2,098,500 |
| 2023-01-20 | 242.00 | 242.00 | 230.00 | 230.00 | 191.85 | 3,138,500 |
| 2023-01-19 | 238.00 | 238.00 | 226.00 | 236.00 | 196.85 | 5,600,900 |
| 2023-01-18 | 226.00 | 234.00 | 222.00 | 234.00 | 195.19 | 2,863,100 |
| 2023-01-17 | 234.00 | 234.00 | 220.00 | 226.00 | 188.51 | 5,331,200 |
| 2023-01-16 | 252.00 | 256.00 | 232.00 | 232.00 | 193.52 | 10,724,000 |
| 2023-01-13 | 256.00 | 256.00 | 244.00 | 248.00 | 206.86 | 7,141,900 |
| 2023-01-12 | 236.00 | 262.00 | 236.00 | 254.00 | 211.87 | 36,008,300 |
| 2023-01-11 | 234.00 | 238.00 | 226.00 | 232.00 | 193.52 | 5,715,500 |
| 2023-01-10 | 224.00 | 236.00 | 216.00 | 232.00 | 193.52 | 5,105,700 |
| 2023-01-09 | 228.00 | 236.00 | 222.00 | 224.00 | 186.84 | 4,531,700 |
| 2023-01-06 | 244.00 | 244.00 | 226.00 | 228.00 | 190.18 | 3,683,800 |
| 2023-01-05 | 264.00 | 264.00 | 240.00 | 240.00 | 200.19 | 8,057,400 |
| 2023-01-04 | 266.00 | 280.00 | 256.00 | 258.00 | 215.21 | 18,998,400 |
| 2023-01-03 | 258.00 | 270.00 | 244.00 | 262.00 | 218.54 | 16,764,000 |
| 2023-01-02 | 236.00 | 270.00 | 236.00 | 254.00 | 211.87 | 16,921,700 |
| 2022-12-30 | 248.00 | 292.00 | 236.00 | 236.00 | 196.85 | 67,560,600 |
| 2022-12-29 | 248.00 | 260.00 | 236.00 | 246.00 | 205.20 | 10,971,600 |
| 2022-12-28 | 256.00 | 268.00 | 240.00 | 244.00 | 203.53 | 14,487,900 |
| 2022-12-27 | 256.00 | 290.00 | 256.00 | 256.00 | 213.54 | 36,563,600 |
| 2022-12-26 | 294.00 | 330.00 | 274.00 | 274.00 | 228.55 | 34,844,600 |
| 2022-12-23 | 248.00 | 300.00 | 240.00 | 294.00 | 245.23 | 174,229,600 |
| 2022-12-22 | 214.00 | 242.00 | 204.00 | 240.00 | 200.19 | 21,572,300 |
| 2022-12-21 | 186.00 | 212.00 | 182.00 | 210.00 | 175.17 | 8,950,800 |
| 2022-12-20 | 192.00 | 197.00 | 185.00 | 186.00 | 155.15 | 2,523,500 |
| 2022-12-19 | 202.00 | 208.00 | 190.00 | 192.00 | 160.15 | 6,888,900 |
| 2022-12-16 | 183.00 | 208.00 | 177.00 | 199.00 | 165.99 | 16,288,200 |
| 2022-12-15 | 196.00 | 196.00 | 182.00 | 183.00 | 152.65 | 1,786,700 |
| 2022-12-14 | 198.00 | 206.00 | 193.00 | 194.00 | 161.82 | 3,440,500 |
| 2022-12-13 | 206.00 | 208.00 | 194.00 | 195.00 | 162.66 | 8,728,100 |
| 2022-12-12 | 208.00 | 222.00 | 202.00 | 208.00 | 173.50 | 10,531,700 |
| 2022-12-09 | 222.00 | 224.00 | 208.00 | 210.00 | 175.17 | 3,907,400 |
| 2022-12-08 | 222.00 | 232.00 | 218.00 | 222.00 | 185.18 | 5,092,500 |
| 2022-12-07 | 248.00 | 268.00 | 230.00 | 230.00 | 191.85 | 25,916,200 |
| 2022-12-06 | 244.00 | 256.00 | 230.00 | 246.00 | 205.20 | 26,616,500 |
| 2022-12-05 | 216.00 | 250.00 | 216.00 | 242.00 | 201.86 | 27,000,600 |
| 2022-12-02 | 232.00 | 234.00 | 216.00 | 216.00 | 180.17 | 4,941,100 |
| 2022-12-01 | 242.00 | 248.00 | 228.00 | 232.00 | 193.52 | 4,885,400 |
| 2022-11-30 | 238.00 | 254.00 | 230.00 | 240.00 | 200.19 | 6,291,900 |
| 2022-11-29 | 238.00 | 256.00 | 222.00 | 238.00 | 198.52 | 14,057,700 |
| 2022-11-28 | 234.00 | 262.00 | 234.00 | 238.00 | 198.52 | 12,922,500 |
| 2022-11-25 | 256.00 | 284.00 | 234.00 | 234.00 | 195.19 | 56,691,700 |
| 2022-11-24 | 197.00 | 258.00 | 196.00 | 250.00 | 208.53 | 89,419,100 |
| 2022-11-23 | 210.00 | 228.00 | 210.00 | 210.00 | 175.17 | 12,331,700 |
| 2022-11-22 | 248.00 | 248.00 | 224.00 | 224.00 | 186.84 | 2,066,400 |
| 2022-11-21 | 184.00 | 242.00 | 184.00 | 240.00 | 200.19 | 61,383,000 |
| 2022-11-18 | 194.00 | 194.00 | 181.00 | 182.00 | 151.81 | 13,270,300 |
| 2022-11-17 | 210.00 | 258.00 | 194.00 | 194.00 | 161.82 | 49,197,900 |
| 2022-11-16 | 157.00 | 208.00 | 157.00 | 208.00 | 173.50 | 54,244,900 |
| 2022-11-15 | 154.00 | 161.00 | 154.00 | 155.00 | 129.29 | 412,100 |
| 2022-11-14 | 157.00 | 160.00 | 153.00 | 155.00 | 129.29 | 304,400 |
| 2022-11-11 | 158.00 | 160.00 | 154.00 | 157.00 | 130.96 | 294,500 |
| 2022-11-10 | 155.00 | 161.00 | 155.00 | 157.00 | 130.96 | 634,000 |
| 2022-11-09 | 154.00 | 160.00 | 152.00 | 156.00 | 130.12 | 581,500 |
| 2022-11-08 | 156.00 | 159.00 | 152.00 | 154.00 | 128.46 | 351,200 |
| 2022-11-07 | 160.00 | 160.00 | 152.00 | 156.00 | 130.12 | 748,200 |
| 2022-11-04 | 158.00 | 161.00 | 156.00 | 160.00 | 133.46 | 83,300 |
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.