Trisula International Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	167.00	173.00	167.00	170.00	167.79	1,561,500
2026-07-24	168.00	169.00	165.00	166.00	163.85	406,300
2026-07-23	169.00	171.00	166.00	167.00	164.83	563,000
2026-07-22	167.00	177.00	165.00	168.00	165.82	3,165,500
2026-07-21	163.00	166.00	163.00	165.00	162.86	1,404,000
2026-07-20	168.00	168.00	163.00	163.00	160.89	623,000
2026-07-17	167.00	171.00	165.00	165.00	162.86	546,700
2026-07-16	165.00	169.00	163.00	165.00	162.86	1,395,200
2026-07-15	164.00	169.00	162.00	166.00	163.85	400,900
2026-07-14	164.00	165.00	161.00	164.00	161.87	494,100
2026-07-13	161.00	164.00	160.00	163.00	160.89	404,700
2026-07-10	160.00	165.00	158.00	160.00	157.92	1,699,100
2026-07-09	161.00	163.00	157.00	160.00	157.92	1,318,600
2026-07-08	167.00	167.00	160.00	161.00	158.91	609,300
2026-07-07	165.00	178.00	158.00	160.00	157.92	4,526,800
2026-07-06	160.00	204.00	154.00	165.00	162.86	16,322,900
2026-07-03	159.00	161.00	158.00	160.00	157.92	81,500
2026-07-02	154.00	163.00	154.00	159.00	156.94	126,300
2026-07-01	164.00	169.00	154.00	154.00	152.00	1,187,500
2026-06-30	160.00	164.00	156.00	163.00	160.89	60,900
2026-06-29	162.00	167.00	155.00	160.00	157.92	1,132,000
2026-06-26	164.00	167.00	154.00	160.00	157.92	44,800
2026-06-25	164.00	166.00	161.00	164.00	161.87	77,200
2026-06-24	167.00	170.00	159.00	165.00	162.86	201,500
2026-06-23	168.00	168.00	162.00	167.00	164.83	1,105,500
2026-06-22	171.00	171.00	164.00	168.00	165.82	185,200
2026-06-19	164.00	174.00	164.00	168.00	165.82	1,181,300
2026-06-18	168.00	175.00	164.00	166.00	163.85	47,000
2026-06-17	169.00	176.00	161.00	168.00	165.82	142,200
2026-06-16	168.00	168.00	168.00	168.00	165.82	0
2026-06-15	161.00	172.00	161.00	168.00	165.82	319,200
2026-06-12	151.00	163.00	151.00	156.00	153.98	1,148,400
2026-06-11	157.00	160.00	151.00	151.00	149.04	133,900
2026-06-10	153.00	162.00	153.00	157.00	154.96	1,141,900
2026-06-09	142.00	154.00	131.00	153.00	151.02	282,800
2026-06-08	138.00	146.00	138.00	142.00	140.16	409,300
2026-06-05	151.00	155.00	147.00	147.00	145.09	288,800
2026-06-04	160.00	160.00	148.00	153.00	151.02	1,581,300
2026-06-03	167.00	167.00	159.00	160.00	157.92	474,700
2026-06-02	172.00	172.00	166.00	168.00	165.82	1,226,200
2026-06-01	172.00	172.00	172.00	172.00	169.77	0
2026-05-29	171.00	175.00	167.00	172.00	169.77	167,800
2026-05-28	171.00	171.00	171.00	171.00	168.78	0
2026-05-27	171.00	171.00	171.00	171.00	168.78	0
2026-05-26	172.00	172.00	168.00	171.00	168.78	44,700
2026-05-25	173.00	180.00	167.00	171.00	168.78	365,300
2026-05-22	167.00	178.00	162.00	170.00	167.79	1,869,400
2026-05-21	170.00	175.00	166.00	168.00	165.82	274,800
2026-05-20	171.00	181.00	170.00	171.00	168.78	153,200
2026-05-19	179.00	187.00	172.00	172.00	169.77	1,471,500
2026-05-18	180.00	180.00	175.00	177.00	174.70	254,300
2026-05-15	180.00	180.00	180.00	180.00	177.67	0
2026-05-14	180.00	180.00	180.00	180.00	177.67	0
2026-05-13	183.00	183.00	179.00	180.00	177.67	300,600
2026-05-12	185.00	186.00	182.00	183.00	180.63	335,500
2026-05-11	183.00	187.00	177.00	185.00	182.60	1,970,500
2026-05-08	187.00	187.00	182.00	185.00	182.60	276,100
2026-05-07	184.00	189.00	182.00	185.00	182.60	429,000
2026-05-06	189.00	194.00	181.00	184.00	181.61	736,800
2026-05-05	186.00	196.00	186.00	188.00	185.56	2,220,600

← NewerPage 2 of 21 · 1,218 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.