Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 154.00 | 155.00 | 150.00 | 151.00 | 125.95 | 264,300 |
| 2022-08-09 | 152.00 | 155.00 | 149.00 | 154.00 | 128.46 | 570,400 |
| 2022-08-08 | 154.00 | 154.00 | 150.00 | 152.00 | 126.79 | 349,600 |
| 2022-08-05 | 150.00 | 155.00 | 146.00 | 155.00 | 129.29 | 627,900 |
| 2022-08-04 | 151.00 | 152.00 | 149.00 | 150.00 | 125.12 | 290,000 |
| 2022-08-03 | 150.00 | 153.00 | 147.00 | 152.00 | 126.79 | 361,700 |
| 2022-08-02 | 151.00 | 156.00 | 149.00 | 150.00 | 125.12 | 987,400 |
| 2022-08-01 | 151.00 | 151.00 | 149.00 | 151.00 | 125.95 | 267,600 |
| 2022-07-29 | 151.00 | 152.00 | 148.00 | 151.00 | 125.95 | 531,600 |
| 2022-07-28 | 149.00 | 151.00 | 146.00 | 151.00 | 125.95 | 626,700 |
| 2022-07-27 | 152.00 | 154.00 | 148.00 | 149.00 | 124.29 | 1,053,100 |
| 2022-07-26 | 154.00 | 154.00 | 149.00 | 152.00 | 126.79 | 195,800 |
| 2022-07-25 | 152.00 | 154.00 | 149.00 | 153.00 | 127.62 | 622,100 |
| 2022-07-22 | 154.00 | 154.00 | 151.00 | 152.00 | 126.79 | 426,200 |
| 2022-07-21 | 151.00 | 160.00 | 151.00 | 152.00 | 126.79 | 1,790,500 |
| 2022-07-20 | 155.00 | 158.00 | 149.00 | 151.00 | 125.95 | 752,700 |
| 2022-07-19 | 152.00 | 158.00 | 152.00 | 155.00 | 129.29 | 518,100 |
| 2022-07-18 | 146.00 | 162.00 | 146.00 | 155.00 | 129.29 | 876,100 |
| 2022-07-15 | 157.00 | 167.00 | 149.00 | 149.00 | 124.29 | 907,500 |
| 2022-07-14 | 163.00 | 164.00 | 157.00 | 157.00 | 130.96 | 832,200 |
| 2022-07-13 | 164.00 | 166.00 | 163.00 | 163.00 | 135.96 | 259,700 |
| 2022-07-12 | 171.00 | 177.00 | 163.00 | 164.00 | 136.80 | 2,044,800 |
| 2022-07-11 | 173.00 | 177.00 | 169.00 | 172.00 | 143.47 | 675,600 |
| 2022-07-08 | 174.00 | 180.00 | 172.00 | 173.00 | 144.30 | 1,281,100 |
| 2022-07-07 | 173.00 | 181.00 | 170.00 | 174.00 | 145.14 | 1,104,900 |
| 2022-07-06 | 182.00 | 184.00 | 172.00 | 173.00 | 144.30 | 1,069,700 |
| 2022-07-05 | 186.00 | 192.00 | 181.00 | 182.00 | 151.81 | 958,200 |
| 2022-07-04 | 200.00 | 200.00 | 186.00 | 187.00 | 155.98 | 2,158,200 |
| 2022-07-01 | 192.00 | 202.00 | 188.00 | 198.00 | 165.16 | 2,885,600 |
| 2022-06-30 | 202.00 | 202.00 | 192.00 | 192.00 | 160.15 | 1,028,500 |
| 2022-06-29 | 206.00 | 242.00 | 190.00 | 200.00 | 166.83 | 25,689,100 |
| 2022-06-28 | 202.00 | 212.00 | 196.00 | 204.00 | 170.16 | 1,543,600 |
| 2022-06-27 | 200.00 | 204.00 | 196.00 | 202.00 | 168.49 | 560,200 |
| 2022-06-24 | 202.00 | 214.00 | 198.00 | 200.00 | 166.83 | 1,364,200 |
| 2022-06-23 | 200.00 | 216.00 | 192.00 | 206.00 | 171.83 | 3,451,300 |
| 2022-06-22 | 190.00 | 198.00 | 188.00 | 198.00 | 165.16 | 608,600 |
| 2022-06-21 | 193.00 | 198.00 | 190.00 | 190.00 | 158.48 | 772,200 |
| 2022-06-20 | 206.00 | 206.00 | 192.00 | 193.00 | 160.99 | 899,600 |
| 2022-06-17 | 198.00 | 210.00 | 197.00 | 204.00 | 170.16 | 1,567,500 |
| 2022-06-16 | 202.00 | 210.00 | 190.00 | 198.00 | 165.16 | 1,922,900 |
| 2022-06-15 | 216.00 | 216.00 | 200.00 | 202.00 | 168.49 | 1,926,100 |
| 2022-06-14 | 208.00 | 246.00 | 208.00 | 214.00 | 178.50 | 16,484,800 |
| 2022-06-13 | 212.00 | 214.00 | 198.00 | 208.00 | 173.50 | 2,165,100 |
| 2022-06-10 | 220.00 | 222.00 | 206.00 | 212.00 | 176.84 | 1,772,400 |
| 2022-06-09 | 186.00 | 236.00 | 182.00 | 220.00 | 183.51 | 15,538,800 |
| 2022-06-08 | 194.00 | 194.00 | 179.00 | 186.00 | 155.15 | 1,986,800 |
| 2022-06-07 | 208.00 | 214.00 | 192.00 | 192.00 | 160.15 | 2,919,200 |
| 2022-06-06 | 180.00 | 230.00 | 176.00 | 206.00 | 171.83 | 22,866,000 |
| 2022-06-03 | 173.00 | 179.00 | 173.00 | 173.00 | 144.30 | 185,900 |
| 2022-06-02 | 171.00 | 173.00 | 169.00 | 172.00 | 143.47 | 151,900 |
| 2022-05-31 | 171.00 | 173.00 | 169.00 | 171.00 | 142.64 | 239,700 |
| 2022-05-30 | 172.00 | 179.00 | 168.00 | 169.00 | 140.97 | 1,140,400 |
| 2022-05-27 | 174.00 | 175.00 | 171.00 | 172.00 | 143.47 | 115,100 |
| 2022-05-25 | 170.00 | 177.00 | 167.00 | 170.00 | 141.80 | 899,200 |
| 2022-05-24 | 174.00 | 174.00 | 168.00 | 170.00 | 141.80 | 412,700 |
| 2022-05-23 | 171.00 | 179.00 | 169.00 | 172.00 | 143.47 | 601,200 |
| 2022-05-20 | 170.00 | 176.00 | 168.00 | 169.00 | 140.97 | 1,457,100 |
| 2022-05-19 | 170.00 | 174.00 | 168.00 | 170.00 | 141.80 | 182,600 |
| 2022-05-18 | 172.00 | 173.00 | 168.00 | 170.00 | 141.80 | 98,100 |
| 2022-05-17 | 169.00 | 179.00 | 167.00 | 171.00 | 142.64 | 423,000 |
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.