Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 212.00 | 222.00 | 198.00 | 202.00 | 166.77 | 10,779,300 |
| 2022-02-04 | 204.00 | 214.00 | 204.00 | 212.00 | 175.03 | 3,632,000 |
| 2022-02-03 | 198.00 | 206.00 | 197.00 | 204.00 | 168.42 | 2,599,800 |
| 2022-02-02 | 199.00 | 199.00 | 194.00 | 198.00 | 163.47 | 531,700 |
| 2022-01-31 | 198.00 | 202.00 | 193.00 | 198.00 | 163.47 | 1,616,600 |
| 2022-01-28 | 197.00 | 204.00 | 190.00 | 194.00 | 160.16 | 2,558,500 |
| 2022-01-27 | 199.00 | 208.00 | 191.00 | 198.00 | 163.47 | 2,115,400 |
| 2022-01-26 | 188.00 | 196.00 | 185.00 | 196.00 | 161.82 | 1,328,300 |
| 2022-01-25 | 187.00 | 188.00 | 183.00 | 188.00 | 155.21 | 291,600 |
| 2022-01-24 | 186.00 | 187.00 | 178.00 | 187.00 | 154.39 | 423,700 |
| 2022-01-21 | 184.00 | 186.00 | 184.00 | 186.00 | 153.56 | 335,900 |
| 2022-01-20 | 183.00 | 184.00 | 179.00 | 184.00 | 151.91 | 427,500 |
| 2022-01-19 | 184.00 | 187.00 | 178.00 | 183.00 | 151.08 | 714,000 |
| 2022-01-18 | 185.00 | 185.00 | 178.00 | 179.00 | 147.78 | 320,700 |
| 2022-01-17 | 191.00 | 191.00 | 180.00 | 185.00 | 152.73 | 485,200 |
| 2022-01-14 | 195.00 | 198.00 | 191.00 | 191.00 | 157.69 | 873,900 |
| 2022-01-13 | 206.00 | 214.00 | 194.00 | 195.00 | 160.99 | 3,407,800 |
| 2022-01-12 | 191.00 | 206.00 | 178.00 | 206.00 | 170.07 | 3,415,200 |
| 2022-01-11 | 206.00 | 210.00 | 191.00 | 191.00 | 157.69 | 617,900 |
| 2022-01-10 | 216.00 | 216.00 | 200.00 | 204.00 | 168.42 | 576,200 |
| 2022-01-07 | 230.00 | 232.00 | 206.00 | 210.00 | 173.37 | 4,228,000 |
| 2022-01-06 | 212.00 | 230.00 | 208.00 | 220.00 | 181.63 | 1,965,600 |
| 2022-01-05 | 210.00 | 218.00 | 208.00 | 210.00 | 173.37 | 625,900 |
| 2022-01-04 | 208.00 | 220.00 | 204.00 | 210.00 | 173.37 | 676,000 |
| 2022-01-03 | 214.00 | 232.00 | 206.00 | 208.00 | 171.72 | 2,420,700 |
| 2021-12-30 | 228.00 | 228.00 | 214.00 | 214.00 | 176.68 | 569,500 |
| 2021-12-29 | 234.00 | 234.00 | 222.00 | 228.00 | 188.23 | 563,600 |
| 2021-12-28 | 234.00 | 236.00 | 226.00 | 236.00 | 194.84 | 446,300 |
| 2021-12-27 | 230.00 | 234.00 | 224.00 | 232.00 | 191.54 | 575,000 |
| 2021-12-24 | 234.00 | 238.00 | 226.00 | 228.00 | 188.23 | 21,136,400 |
| 2021-12-23 | 236.00 | 244.00 | 226.00 | 234.00 | 193.19 | 2,654,400 |
| 2021-12-22 | 230.00 | 238.00 | 220.00 | 234.00 | 193.19 | 30,625,200 |
| 2021-12-21 | 234.00 | 234.00 | 220.00 | 224.00 | 184.93 | 1,188,600 |
| 2021-12-20 | 230.00 | 250.00 | 230.00 | 232.00 | 191.54 | 2,805,300 |
| 2021-12-17 | 236.00 | 240.00 | 226.00 | 230.00 | 189.89 | 814,400 |
| 2021-12-16 | 252.00 | 252.00 | 234.00 | 234.00 | 193.19 | 2,430,700 |
| 2021-12-15 | 254.00 | 260.00 | 242.00 | 250.00 | 206.40 | 2,457,500 |
| 2021-12-14 | 270.00 | 284.00 | 252.00 | 254.00 | 209.70 | 15,002,900 |
| 2021-12-13 | 270.00 | 276.00 | 266.00 | 270.00 | 222.91 | 2,713,600 |
| 2021-12-10 | 274.00 | 282.00 | 264.00 | 274.00 | 226.21 | 9,264,200 |
| 2021-12-09 | 244.00 | 276.00 | 240.00 | 274.00 | 226.21 | 11,154,600 |
| 2021-12-08 | 244.00 | 256.00 | 240.00 | 242.00 | 199.79 | 3,061,900 |
| 2021-12-07 | 216.00 | 260.00 | 210.00 | 242.00 | 199.79 | 11,877,100 |
| 2021-12-06 | 216.00 | 228.00 | 204.00 | 216.00 | 178.33 | 1,195,700 |
| 2021-12-03 | 218.00 | 222.00 | 212.00 | 216.00 | 178.33 | 637,700 |
| 2021-12-02 | 212.00 | 220.00 | 202.00 | 218.00 | 179.98 | 820,700 |
| 2021-12-01 | 226.00 | 230.00 | 212.00 | 212.00 | 175.03 | 1,403,000 |
| 2021-11-30 | 230.00 | 242.00 | 224.00 | 226.00 | 186.58 | 1,181,500 |
| 2021-11-29 | 244.00 | 248.00 | 228.00 | 230.00 | 189.89 | 1,285,400 |
| 2021-11-26 | 252.00 | 264.00 | 242.00 | 244.00 | 201.44 | 2,566,500 |
| 2021-11-25 | 252.00 | 258.00 | 250.00 | 252.00 | 208.05 | 1,570,800 |
| 2021-11-24 | 284.00 | 284.00 | 252.00 | 252.00 | 208.05 | 15,078,500 |
| 2021-11-23 | 250.00 | 270.00 | 244.00 | 270.00 | 222.91 | 8,306,400 |
| 2021-11-22 | 260.00 | 262.00 | 246.00 | 250.00 | 206.40 | 2,524,400 |
| 2021-11-19 | 270.00 | 284.00 | 260.00 | 260.00 | 214.65 | 16,092,900 |
| 2021-11-18 | 250.00 | 262.00 | 244.00 | 260.00 | 214.65 | 4,689,200 |
| 2021-11-17 | 250.00 | 276.00 | 242.00 | 248.00 | 204.75 | 7,172,600 |
| 2021-11-16 | 258.00 | 262.00 | 246.00 | 250.00 | 206.40 | 2,913,500 |
| 2021-11-15 | 284.00 | 300.00 | 252.00 | 252.00 | 208.05 | 28,461,600 |
| 2021-11-12 | 266.00 | 280.00 | 252.00 | 270.00 | 222.91 | 9,582,900 |
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.