Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 204.00 | 204.00 | 185.00 | 189.00 | 178.94 | 4,675,400 |
| 2026-01-27 | 202.00 | 204.00 | 195.00 | 202.00 | 191.25 | 2,637,100 |
| 2026-01-26 | 212.00 | 220.00 | 200.00 | 202.00 | 191.25 | 3,405,700 |
| 2026-01-23 | 222.00 | 224.00 | 206.00 | 212.00 | 200.72 | 4,977,600 |
| 2026-01-22 | 228.00 | 244.00 | 218.00 | 224.00 | 212.08 | 7,139,400 |
| 2026-01-21 | 248.00 | 262.00 | 220.00 | 230.00 | 217.76 | 41,836,400 |
| 2026-01-20 | 276.00 | 282.00 | 234.00 | 244.00 | 231.02 | 34,126,700 |
| 2026-01-19 | 242.00 | 284.00 | 240.00 | 272.00 | 257.53 | 84,905,600 |
| 2026-01-16 | 238.00 | 238.00 | 238.00 | 238.00 | 225.34 | 0 |
| 2026-01-15 | 216.00 | 254.00 | 204.00 | 238.00 | 225.34 | 54,340,900 |
| 2026-01-14 | 195.00 | 206.00 | 194.00 | 204.00 | 193.15 | 2,270,400 |
| 2026-01-13 | 198.00 | 198.00 | 190.00 | 194.00 | 183.68 | 642,200 |
| 2026-01-12 | 196.00 | 199.00 | 193.00 | 195.00 | 184.63 | 784,300 |
| 2026-01-09 | 197.00 | 200.00 | 194.00 | 196.00 | 185.57 | 804,600 |
| 2026-01-08 | 199.00 | 200.00 | 195.00 | 197.00 | 186.52 | 376,400 |
| 2026-01-07 | 197.00 | 202.00 | 197.00 | 197.00 | 186.52 | 855,300 |
| 2026-01-06 | 193.00 | 200.00 | 192.00 | 197.00 | 186.52 | 817,400 |
| 2026-01-05 | 196.00 | 196.00 | 192.00 | 194.00 | 183.68 | 381,200 |
| 2026-01-02 | 193.00 | 196.00 | 192.00 | 196.00 | 185.57 | 447,200 |
| 2026-01-01 | 192.00 | 192.00 | 192.00 | 192.00 | 181.79 | 0 |
| 2025-12-31 | 192.00 | 192.00 | 192.00 | 192.00 | 181.79 | 0 |
| 2025-12-30 | 191.00 | 197.00 | 190.00 | 192.00 | 181.79 | 529,700 |
| 2025-12-29 | 193.00 | 194.00 | 190.00 | 191.00 | 180.84 | 434,200 |
| 2025-12-26 | 191.00 | 191.00 | 191.00 | 191.00 | 180.84 | 0 |
| 2025-12-25 | 191.00 | 191.00 | 191.00 | 191.00 | 180.84 | 0 |
| 2025-12-24 | 196.00 | 196.00 | 191.00 | 191.00 | 180.84 | 616,100 |
| 2025-12-23 | 197.00 | 197.00 | 192.00 | 192.00 | 181.79 | 920,000 |
| 2025-12-22 | 196.00 | 202.00 | 189.00 | 192.00 | 181.79 | 2,599,000 |
| 2025-12-19 | 190.00 | 210.00 | 189.00 | 196.00 | 185.57 | 4,319,100 |
| 2025-12-18 | 192.00 | 195.00 | 189.00 | 190.00 | 179.89 | 656,900 |
| 2025-12-17 | 189.00 | 192.00 | 189.00 | 192.00 | 181.79 | 166,700 |
| 2025-12-16 | 192.00 | 194.00 | 189.00 | 189.00 | 178.94 | 416,200 |
| 2025-12-15 | 188.00 | 198.00 | 185.00 | 189.00 | 178.94 | 995,600 |
| 2025-12-12 | 190.00 | 190.00 | 188.00 | 188.00 | 178.00 | 102,300 |
| 2025-12-11 | 189.00 | 194.00 | 189.00 | 189.00 | 178.94 | 305,400 |
| 2025-12-10 | 194.00 | 194.00 | 189.00 | 192.00 | 181.79 | 298,300 |
| 2025-12-09 | 196.00 | 197.00 | 189.00 | 194.00 | 183.68 | 294,900 |
| 2025-12-08 | 197.00 | 197.00 | 194.00 | 195.00 | 184.63 | 286,900 |
| 2025-12-05 | 193.00 | 198.00 | 193.00 | 195.00 | 184.63 | 609,600 |
| 2025-12-04 | 189.00 | 198.00 | 189.00 | 193.00 | 182.73 | 1,031,300 |
| 2025-12-03 | 188.00 | 191.00 | 188.00 | 190.00 | 179.89 | 610,000 |
| 2025-12-02 | 190.00 | 191.00 | 188.00 | 189.00 | 178.94 | 357,100 |
| 2025-12-01 | 189.00 | 195.00 | 188.00 | 188.00 | 178.00 | 1,089,400 |
| 2025-11-28 | 191.00 | 195.00 | 188.00 | 188.00 | 178.00 | 699,400 |
| 2025-11-27 | 188.00 | 194.00 | 188.00 | 191.00 | 180.84 | 417,300 |
| 2025-11-26 | 190.00 | 192.00 | 188.00 | 188.00 | 178.00 | 468,800 |
| 2025-11-25 | 192.00 | 192.00 | 189.00 | 190.00 | 179.89 | 289,200 |
| 2025-11-24 | 191.00 | 193.00 | 189.00 | 192.00 | 181.79 | 466,300 |
| 2025-11-21 | 190.00 | 194.00 | 187.00 | 192.00 | 181.79 | 707,700 |
| 2025-11-20 | 191.00 | 195.00 | 187.00 | 188.00 | 178.00 | 985,500 |
| 2025-11-19 | 191.00 | 195.00 | 188.00 | 190.00 | 179.89 | 431,200 |
| 2025-11-18 | 189.00 | 202.00 | 185.00 | 189.00 | 178.94 | 5,330,600 |
| 2025-11-17 | 195.00 | 198.00 | 186.00 | 189.00 | 178.94 | 2,278,400 |
| 2025-11-14 | 199.00 | 200.00 | 195.00 | 195.00 | 184.63 | 524,200 |
| 2025-11-13 | 206.00 | 212.00 | 197.00 | 197.00 | 186.52 | 1,950,600 |
| 2025-11-12 | 204.00 | 212.00 | 195.00 | 204.00 | 193.15 | 1,800,900 |
| 2025-11-11 | 199.00 | 218.00 | 192.00 | 198.00 | 187.47 | 6,263,700 |
| 2025-11-10 | 206.00 | 206.00 | 193.00 | 199.00 | 188.41 | 3,158,100 |
| 2025-11-07 | 226.00 | 226.00 | 202.00 | 206.00 | 195.04 | 5,835,400 |
| 2025-11-06 | 180.00 | 244.00 | 180.00 | 216.00 | 204.51 | 40,314,500 |
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.