Trisula International Tbk historical data

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

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

← NewerPage 3 of 21 · 1,215 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.