Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 282.00 | 284.00 | 264.00 | 266.00 | 219.61 | 8,958,100 |
| 2021-11-10 | 254.00 | 298.00 | 240.00 | 282.00 | 232.82 | 53,293,200 |
| 2021-11-09 | 244.00 | 284.00 | 230.00 | 252.00 | 208.05 | 46,486,200 |
| 2021-11-08 | 238.00 | 260.00 | 222.00 | 232.00 | 191.54 | 7,620,600 |
| 2021-11-05 | 250.00 | 304.00 | 236.00 | 238.00 | 196.49 | 36,631,600 |
| 2021-11-04 | 191.00 | 254.00 | 185.00 | 252.00 | 208.05 | 45,139,900 |
| 2021-11-03 | 194.00 | 206.00 | 180.00 | 191.00 | 157.69 | 7,241,600 |
| 2021-11-02 | 188.00 | 224.00 | 185.00 | 193.00 | 159.34 | 21,004,200 |
| 2021-11-01 | 196.00 | 198.00 | 184.00 | 188.00 | 155.21 | 1,848,500 |
| 2021-10-29 | 202.00 | 206.00 | 186.00 | 196.00 | 161.82 | 8,487,400 |
| 2021-10-28 | 150.00 | 214.00 | 150.00 | 200.00 | 165.12 | 72,519,100 |
| 2021-10-27 | 161.00 | 161.00 | 161.00 | 161.00 | 132.92 | 306,000 |
| 2021-10-26 | 192.00 | 198.00 | 173.00 | 173.00 | 142.83 | 3,280,200 |
| 2021-10-25 | 138.00 | 186.00 | 134.00 | 186.00 | 153.56 | 26,892,100 |
| 2021-10-22 | 136.00 | 138.00 | 130.00 | 138.00 | 113.93 | 229,000 |
| 2021-10-21 | 135.00 | 140.00 | 132.00 | 136.00 | 112.28 | 169,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.