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 |
← NewerPage 3 of 3 · 131 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.