Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 186.00 | 202.00 | 185.00 | 190.00 | 179.89 | 1,274,000 |
| 2026-05-01 | 186.00 | 186.00 | 186.00 | 186.00 | 176.10 | 0 |
| 2026-04-30 | 194.00 | 196.00 | 180.00 | 186.00 | 176.10 | 2,809,800 |
| 2026-04-29 | 187.00 | 202.00 | 184.00 | 191.00 | 180.84 | 3,853,300 |
| 2026-04-28 | 181.00 | 188.00 | 181.00 | 186.00 | 176.10 | 1,486,400 |
| 2026-04-27 | 182.00 | 182.00 | 178.00 | 180.00 | 170.42 | 108,600 |
| 2026-04-24 | 190.00 | 192.00 | 178.00 | 182.00 | 172.32 | 770,300 |
| 2026-04-23 | 187.00 | 190.00 | 187.00 | 189.00 | 178.94 | 875,300 |
| 2026-04-22 | 187.00 | 189.00 | 185.00 | 186.00 | 176.10 | 1,628,200 |
| 2026-04-21 | 186.00 | 187.00 | 182.00 | 185.00 | 175.16 | 508,500 |
| 2026-04-20 | 182.00 | 189.00 | 180.00 | 185.00 | 175.16 | 1,128,900 |
| 2026-04-17 | 183.00 | 183.00 | 180.00 | 181.00 | 171.37 | 225,400 |
| 2026-04-16 | 184.00 | 190.00 | 181.00 | 183.00 | 173.26 | 2,171,200 |
| 2026-04-15 | 178.00 | 186.00 | 176.00 | 183.00 | 173.26 | 1,606,300 |
| 2026-04-14 | 175.00 | 178.00 | 173.00 | 176.00 | 166.64 | 662,900 |
| 2026-04-13 | 174.00 | 175.00 | 172.00 | 172.00 | 162.85 | 404,800 |
| 2026-04-10 | 175.00 | 175.00 | 170.00 | 175.00 | 165.69 | 1,727,700 |
| 2026-04-09 | 176.00 | 176.00 | 172.00 | 175.00 | 165.69 | 207,500 |
| 2026-04-08 | 179.00 | 179.00 | 172.00 | 174.00 | 164.74 | 653,100 |
| 2026-04-07 | 175.00 | 181.00 | 168.00 | 173.00 | 163.80 | 1,105,000 |
| 2026-04-06 | 176.00 | 179.00 | 172.00 | 173.00 | 163.80 | 1,553,200 |
| 2026-04-02 | 179.00 | 180.00 | 174.00 | 176.00 | 166.64 | 330,300 |
| 2026-04-01 | 180.00 | 180.00 | 172.00 | 173.00 | 163.80 | 639,700 |
| 2026-03-31 | 175.00 | 182.00 | 174.00 | 175.00 | 165.69 | 122,900 |
| 2026-03-30 | 177.00 | 179.00 | 171.00 | 174.00 | 164.74 | 1,390,500 |
| 2026-03-27 | 184.00 | 187.00 | 176.00 | 178.00 | 168.53 | 654,000 |
| 2026-03-26 | 186.00 | 195.00 | 176.00 | 184.00 | 174.21 | 2,709,300 |
| 2026-03-25 | 169.00 | 185.00 | 164.00 | 185.00 | 175.16 | 1,543,700 |
| 2026-03-17 | 169.00 | 170.00 | 164.00 | 169.00 | 160.01 | 1,220,500 |
| 2026-03-16 | 166.00 | 169.00 | 160.00 | 169.00 | 160.01 | 276,500 |
| 2026-03-13 | 170.00 | 172.00 | 166.00 | 166.00 | 157.17 | 504,100 |
| 2026-03-12 | 172.00 | 174.00 | 167.00 | 170.00 | 160.96 | 1,380,300 |
| 2026-03-11 | 171.00 | 173.00 | 167.00 | 169.00 | 160.01 | 462,400 |
| 2026-03-10 | 172.00 | 183.00 | 165.00 | 170.00 | 160.96 | 437,800 |
| 2026-03-09 | 181.00 | 181.00 | 164.00 | 171.00 | 161.90 | 1,546,000 |
| 2026-03-06 | 188.00 | 190.00 | 180.00 | 181.00 | 171.37 | 1,918,200 |
| 2026-03-05 | 186.00 | 192.00 | 185.00 | 186.00 | 176.10 | 1,465,800 |
| 2026-03-04 | 192.00 | 212.00 | 180.00 | 186.00 | 176.10 | 4,602,400 |
| 2026-03-03 | 188.00 | 196.00 | 187.00 | 190.00 | 179.89 | 912,600 |
| 2026-03-02 | 197.00 | 197.00 | 185.00 | 188.00 | 178.00 | 3,706,400 |
| 2026-02-27 | 200.00 | 204.00 | 197.00 | 200.00 | 189.36 | 1,051,200 |
| 2026-02-26 | 214.00 | 214.00 | 199.00 | 200.00 | 189.36 | 2,186,500 |
| 2026-02-25 | 218.00 | 224.00 | 198.00 | 212.00 | 200.72 | 2,835,200 |
| 2026-02-24 | 228.00 | 234.00 | 208.00 | 216.00 | 204.51 | 6,777,200 |
| 2026-02-23 | 216.00 | 246.00 | 216.00 | 224.00 | 212.08 | 17,882,500 |
| 2026-02-20 | 204.00 | 236.00 | 198.00 | 214.00 | 202.61 | 36,432,100 |
| 2026-02-19 | 200.00 | 208.00 | 191.00 | 202.00 | 191.25 | 4,085,100 |
| 2026-02-18 | 202.00 | 206.00 | 195.00 | 200.00 | 189.36 | 5,396,700 |
| 2026-02-13 | 204.00 | 230.00 | 195.00 | 199.00 | 188.41 | 21,049,000 |
| 2026-02-12 | 188.00 | 204.00 | 187.00 | 197.00 | 186.52 | 3,996,700 |
| 2026-02-11 | 183.00 | 190.00 | 182.00 | 187.00 | 177.05 | 962,800 |
| 2026-02-10 | 181.00 | 210.00 | 179.00 | 186.00 | 176.10 | 6,785,900 |
| 2026-02-09 | 181.00 | 186.00 | 177.00 | 180.00 | 170.42 | 1,368,400 |
| 2026-02-06 | 183.00 | 184.00 | 179.00 | 181.00 | 171.37 | 622,000 |
| 2026-02-05 | 184.00 | 188.00 | 179.00 | 183.00 | 173.26 | 496,900 |
| 2026-02-04 | 186.00 | 187.00 | 180.00 | 182.00 | 172.32 | 1,581,300 |
| 2026-02-03 | 181.00 | 196.00 | 181.00 | 185.00 | 175.16 | 2,912,100 |
| 2026-02-02 | 204.00 | 210.00 | 173.00 | 181.00 | 171.37 | 4,876,600 |
| 2026-01-30 | 179.00 | 220.00 | 179.00 | 202.00 | 191.25 | 12,692,900 |
| 2026-01-29 | 186.00 | 186.00 | 161.00 | 179.00 | 169.48 | 5,018,500 |
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.