Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 171.00 | 171.00 | 169.00 | 169.00 | 139.53 | 274,200 |
| 2022-05-12 | 172.00 | 172.00 | 168.00 | 171.00 | 141.18 | 980,300 |
| 2022-05-11 | 169.00 | 175.00 | 166.00 | 169.00 | 139.53 | 687,800 |
| 2022-05-10 | 182.00 | 185.00 | 169.00 | 169.00 | 139.53 | 1,511,000 |
| 2022-05-09 | 173.00 | 183.00 | 171.00 | 181.00 | 149.43 | 3,016,400 |
| 2022-04-28 | 174.00 | 183.00 | 170.00 | 173.00 | 142.83 | 780,300 |
| 2022-04-27 | 170.00 | 183.00 | 170.00 | 174.00 | 143.65 | 1,077,600 |
| 2022-04-26 | 164.00 | 185.00 | 164.00 | 167.00 | 137.87 | 4,496,900 |
| 2022-04-25 | 173.00 | 174.00 | 161.00 | 164.00 | 135.40 | 242,300 |
| 2022-04-22 | 170.00 | 175.00 | 165.00 | 173.00 | 142.83 | 113,100 |
| 2022-04-21 | 168.00 | 170.00 | 166.00 | 170.00 | 140.35 | 119,000 |
| 2022-04-20 | 175.00 | 175.00 | 168.00 | 168.00 | 138.70 | 177,600 |
| 2022-04-19 | 171.00 | 175.00 | 168.00 | 173.00 | 142.83 | 292,900 |
| 2022-04-18 | 170.00 | 173.00 | 166.00 | 171.00 | 141.18 | 127,800 |
| 2022-04-14 | 169.00 | 169.00 | 167.00 | 167.00 | 137.87 | 77,100 |
| 2022-04-13 | 170.00 | 173.00 | 167.00 | 169.00 | 139.53 | 175,700 |
| 2022-04-12 | 172.00 | 174.00 | 168.00 | 170.00 | 140.35 | 141,700 |
| 2022-04-11 | 180.00 | 181.00 | 168.00 | 170.00 | 140.35 | 397,500 |
| 2022-04-08 | 182.00 | 189.00 | 179.00 | 180.00 | 148.61 | 812,600 |
| 2022-04-07 | 180.00 | 183.00 | 179.00 | 182.00 | 150.26 | 135,900 |
| 2022-04-06 | 184.00 | 184.00 | 179.00 | 180.00 | 148.61 | 225,600 |
| 2022-04-05 | 177.00 | 191.00 | 177.00 | 182.00 | 150.26 | 1,960,900 |
| 2022-04-04 | 182.00 | 187.00 | 173.00 | 177.00 | 146.13 | 1,109,100 |
| 2022-04-01 | 186.00 | 187.00 | 181.00 | 182.00 | 150.26 | 278,400 |
| 2022-03-31 | 185.00 | 192.00 | 181.00 | 185.00 | 152.73 | 692,900 |
| 2022-03-30 | 192.00 | 193.00 | 179.00 | 185.00 | 152.73 | 1,338,400 |
| 2022-03-29 | 192.00 | 192.00 | 188.00 | 192.00 | 158.51 | 192,800 |
| 2022-03-28 | 191.00 | 194.00 | 188.00 | 192.00 | 158.51 | 1,565,800 |
| 2022-03-25 | 189.00 | 198.00 | 189.00 | 191.00 | 157.69 | 3,169,500 |
| 2022-03-24 | 193.00 | 197.00 | 186.00 | 186.00 | 153.56 | 2,027,800 |
| 2022-03-23 | 185.00 | 212.00 | 182.00 | 191.00 | 157.69 | 24,821,100 |
| 2022-03-22 | 182.00 | 189.00 | 181.00 | 182.00 | 150.26 | 2,443,500 |
| 2022-03-21 | 193.00 | 193.00 | 176.00 | 180.00 | 148.61 | 3,939,600 |
| 2022-03-18 | 180.00 | 224.00 | 178.00 | 185.00 | 152.73 | 31,313,400 |
| 2022-03-17 | 175.00 | 186.00 | 172.00 | 180.00 | 148.61 | 2,021,900 |
| 2022-03-16 | 175.00 | 196.00 | 170.00 | 173.00 | 142.83 | 9,134,000 |
| 2022-03-15 | 160.00 | 182.00 | 158.00 | 173.00 | 142.83 | 1,592,700 |
| 2022-03-14 | 161.00 | 206.00 | 158.00 | 160.00 | 132.09 | 7,516,600 |
| 2022-03-11 | 160.00 | 165.00 | 158.00 | 162.00 | 133.75 | 134,300 |
| 2022-03-10 | 148.00 | 166.00 | 147.00 | 160.00 | 132.09 | 210,300 |
| 2022-03-09 | 148.00 | 154.00 | 148.00 | 152.00 | 125.49 | 122,200 |
| 2022-03-08 | 155.00 | 156.00 | 148.00 | 150.00 | 123.84 | 136,600 |
| 2022-03-07 | 167.00 | 167.00 | 156.00 | 156.00 | 128.79 | 267,300 |
| 2022-03-04 | 177.00 | 177.00 | 166.00 | 166.00 | 137.05 | 755,100 |
| 2022-03-02 | 180.00 | 184.00 | 173.00 | 178.00 | 146.96 | 125,100 |
| 2022-03-01 | 185.00 | 187.00 | 179.00 | 184.00 | 151.91 | 206,600 |
| 2022-02-25 | 194.00 | 195.00 | 182.00 | 184.00 | 151.91 | 1,913,600 |
| 2022-02-24 | 186.00 | 195.00 | 179.00 | 195.00 | 160.99 | 502,500 |
| 2022-02-23 | 186.00 | 186.00 | 181.00 | 186.00 | 153.56 | 122,500 |
| 2022-02-22 | 185.00 | 186.00 | 182.00 | 186.00 | 153.56 | 168,100 |
| 2022-02-21 | 188.00 | 191.00 | 182.00 | 186.00 | 153.56 | 139,400 |
| 2022-02-18 | 192.00 | 192.00 | 188.00 | 188.00 | 155.21 | 48,200 |
| 2022-02-17 | 188.00 | 191.00 | 187.00 | 191.00 | 157.69 | 114,600 |
| 2022-02-16 | 192.00 | 192.00 | 188.00 | 188.00 | 155.21 | 156,900 |
| 2022-02-15 | 190.00 | 193.00 | 190.00 | 192.00 | 158.51 | 440,400 |
| 2022-02-14 | 194.00 | 196.00 | 180.00 | 192.00 | 158.51 | 788,400 |
| 2022-02-11 | 195.00 | 202.00 | 193.00 | 193.00 | 159.34 | 1,514,200 |
| 2022-02-10 | 206.00 | 206.00 | 198.00 | 198.00 | 163.47 | 571,800 |
| 2022-02-09 | 204.00 | 206.00 | 200.00 | 202.00 | 166.77 | 300,500 |
| 2022-02-08 | 202.00 | 210.00 | 202.00 | 204.00 | 168.42 | 1,105,200 |
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.