Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 157.00 | 166.00 | 155.00 | 156.00 | 130.12 | 711,100 |
| 2022-11-02 | 158.00 | 161.00 | 154.00 | 157.00 | 130.96 | 449,000 |
| 2022-11-01 | 168.00 | 168.00 | 158.00 | 159.00 | 132.63 | 1,150,100 |
| 2022-10-31 | 152.00 | 177.00 | 146.00 | 168.00 | 140.13 | 4,127,400 |
| 2022-10-28 | 157.00 | 160.00 | 152.00 | 156.00 | 130.12 | 655,500 |
| 2022-10-27 | 153.00 | 159.00 | 152.00 | 156.00 | 130.12 | 416,800 |
| 2022-10-26 | 148.00 | 158.00 | 148.00 | 156.00 | 130.12 | 372,000 |
| 2022-10-25 | 151.00 | 158.00 | 150.00 | 154.00 | 128.46 | 379,700 |
| 2022-10-24 | 155.00 | 156.00 | 151.00 | 155.00 | 129.29 | 198,600 |
| 2022-10-21 | 155.00 | 156.00 | 153.00 | 154.00 | 128.46 | 164,400 |
| 2022-10-20 | 153.00 | 157.00 | 150.00 | 155.00 | 129.29 | 1,042,000 |
| 2022-10-19 | 151.00 | 158.00 | 146.00 | 151.00 | 125.95 | 933,200 |
| 2022-10-18 | 157.00 | 158.00 | 147.00 | 150.00 | 125.12 | 1,187,000 |
| 2022-10-17 | 162.00 | 162.00 | 154.00 | 156.00 | 130.12 | 4,791,900 |
| 2022-10-14 | 161.00 | 166.00 | 157.00 | 160.00 | 133.46 | 1,264,200 |
| 2022-10-13 | 165.00 | 166.00 | 160.00 | 161.00 | 134.29 | 491,700 |
| 2022-10-12 | 169.00 | 173.00 | 162.00 | 164.00 | 136.80 | 2,677,500 |
| 2022-10-11 | 164.00 | 172.00 | 161.00 | 167.00 | 139.30 | 1,731,100 |
| 2022-10-10 | 159.00 | 165.00 | 158.00 | 163.00 | 135.96 | 727,400 |
| 2022-10-07 | 159.00 | 165.00 | 157.00 | 160.00 | 133.46 | 857,400 |
| 2022-10-06 | 161.00 | 161.00 | 158.00 | 159.00 | 132.63 | 150,600 |
| 2022-10-05 | 159.00 | 161.00 | 155.00 | 161.00 | 134.29 | 432,500 |
| 2022-10-04 | 160.00 | 160.00 | 155.00 | 160.00 | 133.46 | 258,700 |
| 2022-10-03 | 158.00 | 160.00 | 155.00 | 160.00 | 133.46 | 147,700 |
| 2022-09-30 | 165.00 | 165.00 | 155.00 | 159.00 | 132.63 | 559,700 |
| 2022-09-29 | 160.00 | 165.00 | 160.00 | 163.00 | 135.96 | 740,200 |
| 2022-09-28 | 160.00 | 167.00 | 158.00 | 160.00 | 133.46 | 2,162,500 |
| 2022-09-27 | 155.00 | 160.00 | 154.00 | 160.00 | 133.46 | 463,400 |
| 2022-09-26 | 158.00 | 161.00 | 156.00 | 158.00 | 131.79 | 235,600 |
| 2022-09-23 | 160.00 | 162.00 | 157.00 | 159.00 | 132.63 | 291,900 |
| 2022-09-22 | 155.00 | 166.00 | 154.00 | 160.00 | 133.46 | 2,009,700 |
| 2022-09-21 | 153.00 | 160.00 | 153.00 | 154.00 | 128.46 | 968,700 |
| 2022-09-20 | 153.00 | 158.00 | 152.00 | 152.00 | 126.79 | 605,000 |
| 2022-09-19 | 160.00 | 160.00 | 152.00 | 152.00 | 126.79 | 1,139,200 |
| 2022-09-16 | 158.00 | 167.00 | 157.00 | 157.00 | 130.96 | 1,664,400 |
| 2022-09-15 | 156.00 | 160.00 | 156.00 | 159.00 | 132.63 | 492,200 |
| 2022-09-14 | 158.00 | 165.00 | 156.00 | 158.00 | 131.79 | 1,902,900 |
| 2022-09-13 | 160.00 | 160.00 | 157.00 | 158.00 | 131.79 | 317,700 |
| 2022-09-12 | 162.00 | 162.00 | 157.00 | 159.00 | 132.63 | 517,200 |
| 2022-09-09 | 162.00 | 162.00 | 160.00 | 160.00 | 133.46 | 232,200 |
| 2022-09-08 | 157.00 | 164.00 | 157.00 | 162.00 | 135.13 | 508,700 |
| 2022-09-07 | 159.00 | 160.00 | 156.00 | 160.00 | 133.46 | 541,700 |
| 2022-09-06 | 163.00 | 163.00 | 156.00 | 158.00 | 131.79 | 2,032,100 |
| 2022-09-05 | 155.00 | 167.00 | 155.00 | 161.00 | 134.29 | 3,746,600 |
| 2022-09-02 | 157.00 | 166.00 | 151.00 | 155.00 | 129.29 | 5,048,000 |
| 2022-09-01 | 162.00 | 162.00 | 155.00 | 157.00 | 130.96 | 502,900 |
| 2022-08-31 | 170.00 | 173.00 | 159.00 | 162.00 | 135.13 | 2,986,300 |
| 2022-08-30 | 157.00 | 184.00 | 153.00 | 170.00 | 141.80 | 12,272,500 |
| 2022-08-29 | 151.00 | 156.00 | 149.00 | 150.00 | 125.12 | 810,800 |
| 2022-08-26 | 150.00 | 159.00 | 149.00 | 151.00 | 125.95 | 2,671,200 |
| 2022-08-25 | 153.00 | 153.00 | 150.00 | 150.00 | 125.12 | 295,900 |
| 2022-08-24 | 150.00 | 159.00 | 150.00 | 153.00 | 127.62 | 1,569,400 |
| 2022-08-23 | 150.00 | 153.00 | 150.00 | 150.00 | 125.12 | 180,700 |
| 2022-08-22 | 152.00 | 154.00 | 150.00 | 150.00 | 125.12 | 233,400 |
| 2022-08-19 | 152.00 | 155.00 | 151.00 | 152.00 | 126.79 | 190,800 |
| 2022-08-18 | 151.00 | 158.00 | 147.00 | 152.00 | 126.79 | 1,414,600 |
| 2022-08-16 | 151.00 | 155.00 | 149.00 | 150.00 | 125.12 | 480,800 |
| 2022-08-15 | 157.00 | 158.00 | 150.00 | 151.00 | 125.95 | 509,200 |
| 2022-08-12 | 150.00 | 157.00 | 149.00 | 157.00 | 130.96 | 728,000 |
| 2022-08-11 | 150.00 | 152.00 | 148.00 | 150.00 | 125.12 | 556,500 |
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.