Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 180.00 | 182.00 | 179.00 | 181.00 | 171.37 | 247,900 |
| 2025-11-04 | 182.00 | 182.00 | 179.00 | 180.00 | 170.42 | 367,900 |
| 2025-11-03 | 182.00 | 185.00 | 181.00 | 182.00 | 172.32 | 295,800 |
| 2025-10-31 | 180.00 | 182.00 | 179.00 | 182.00 | 172.32 | 136,900 |
| 2025-10-30 | 181.00 | 184.00 | 179.00 | 180.00 | 170.42 | 388,600 |
| 2025-10-29 | 181.00 | 184.00 | 180.00 | 180.00 | 170.42 | 335,400 |
| 2025-10-28 | 180.00 | 187.00 | 180.00 | 181.00 | 171.37 | 620,500 |
| 2025-10-27 | 182.00 | 182.00 | 179.00 | 180.00 | 170.42 | 250,500 |
| 2025-10-24 | 184.00 | 185.00 | 180.00 | 182.00 | 172.32 | 1,256,800 |
| 2025-10-23 | 180.00 | 188.00 | 179.00 | 184.00 | 174.21 | 361,400 |
| 2025-10-22 | 182.00 | 185.00 | 178.00 | 182.00 | 172.32 | 327,800 |
| 2025-10-21 | 180.00 | 183.00 | 177.00 | 182.00 | 172.32 | 252,100 |
| 2025-10-20 | 179.00 | 180.00 | 178.00 | 180.00 | 170.42 | 62,700 |
| 2025-10-17 | 179.00 | 179.00 | 176.00 | 178.00 | 168.53 | 52,900 |
| 2025-10-16 | 180.00 | 182.00 | 177.00 | 179.00 | 169.48 | 530,000 |
| 2025-10-15 | 181.00 | 181.00 | 176.00 | 180.00 | 170.42 | 512,000 |
| 2025-10-14 | 180.00 | 184.00 | 178.00 | 180.00 | 170.42 | 386,800 |
| 2025-10-13 | 179.00 | 183.00 | 178.00 | 180.00 | 170.42 | 264,900 |
| 2025-10-10 | 182.00 | 182.00 | 177.00 | 179.00 | 169.48 | 599,500 |
| 2025-10-09 | 182.00 | 183.00 | 179.00 | 182.00 | 172.32 | 576,100 |
| 2025-10-08 | 183.00 | 183.00 | 177.00 | 181.00 | 171.37 | 1,018,200 |
| 2025-10-07 | 181.00 | 184.00 | 179.00 | 182.00 | 172.32 | 1,015,900 |
| 2025-10-06 | 179.00 | 184.00 | 179.00 | 180.00 | 170.42 | 1,192,900 |
| 2025-10-03 | 208.00 | 214.00 | 174.00 | 178.00 | 168.53 | 8,586,800 |
| 2025-10-02 | 236.00 | 236.00 | 202.00 | 202.00 | 191.25 | 6,322,900 |
| 2025-10-01 | 193.00 | 246.00 | 193.00 | 236.00 | 223.44 | 20,718,600 |
| 2025-09-30 | 188.00 | 190.00 | 186.00 | 190.00 | 179.89 | 642,900 |
| 2025-09-29 | 187.00 | 192.00 | 183.00 | 188.00 | 178.00 | 277,100 |
| 2025-09-26 | 192.00 | 192.00 | 186.00 | 187.00 | 177.05 | 34,700 |
| 2025-09-25 | 190.00 | 193.00 | 187.00 | 192.00 | 181.79 | 377,800 |
| 2025-09-24 | 186.00 | 188.00 | 186.00 | 187.00 | 177.05 | 146,300 |
| 2025-09-23 | 187.00 | 187.00 | 182.00 | 186.00 | 176.10 | 129,600 |
| 2025-09-22 | 188.00 | 188.00 | 182.00 | 187.00 | 177.05 | 71,300 |
| 2025-09-19 | 186.00 | 189.00 | 182.00 | 186.00 | 176.10 | 57,800 |
| 2025-09-18 | 186.00 | 187.00 | 181.00 | 187.00 | 177.05 | 62,000 |
| 2025-09-17 | 189.00 | 189.00 | 185.00 | 186.00 | 176.10 | 121,000 |
| 2025-09-16 | 185.00 | 190.00 | 185.00 | 186.00 | 176.10 | 130,300 |
| 2025-09-15 | 187.00 | 187.00 | 183.00 | 185.00 | 175.16 | 78,300 |
| 2025-09-12 | 185.00 | 189.00 | 185.00 | 187.00 | 177.05 | 172,300 |
| 2025-09-11 | 179.00 | 188.00 | 179.00 | 185.00 | 175.16 | 155,900 |
| 2025-09-10 | 181.00 | 182.00 | 174.00 | 179.00 | 169.48 | 351,200 |
| 2025-09-09 | 189.00 | 189.00 | 182.00 | 182.00 | 172.32 | 430,400 |
| 2025-09-08 | 196.00 | 196.00 | 189.00 | 192.00 | 181.79 | 462,500 |
| 2025-09-05 | 197.00 | 197.00 | 197.00 | 197.00 | 184.36 | 0 |
| 2025-09-04 | 197.00 | 200.00 | 193.00 | 197.00 | 184.36 | 715,700 |
| 2025-09-03 | 192.00 | 220.00 | 192.00 | 197.00 | 184.36 | 2,382,800 |
| 2025-09-02 | 189.00 | 194.00 | 183.00 | 189.00 | 176.88 | 802,300 |
| 2025-09-01 | 193.00 | 194.00 | 183.00 | 185.00 | 173.13 | 334,100 |
| 2025-08-29 | 196.00 | 196.00 | 188.00 | 193.00 | 180.62 | 612,900 |
| 2025-08-28 | 197.00 | 198.00 | 190.00 | 196.00 | 183.43 | 880,900 |
| 2025-08-27 | 200.00 | 212.00 | 192.00 | 193.00 | 180.62 | 1,092,500 |
| 2025-08-26 | 189.00 | 218.00 | 186.00 | 193.00 | 180.62 | 2,420,900 |
| 2025-08-25 | 186.00 | 189.00 | 180.00 | 189.00 | 176.88 | 70,400 |
| 2025-08-22 | 187.00 | 188.00 | 186.00 | 186.00 | 174.07 | 3,900 |
| 2025-08-21 | 188.00 | 189.00 | 185.00 | 186.00 | 174.07 | 13,600 |
| 2025-08-20 | 187.00 | 187.00 | 183.00 | 184.00 | 172.20 | 35,200 |
| 2025-08-19 | 184.00 | 190.00 | 184.00 | 187.00 | 175.00 | 80,000 |
| 2025-08-18 | 184.00 | 184.00 | 184.00 | 184.00 | 172.20 | 0 |
| 2025-08-15 | 189.00 | 189.00 | 179.00 | 184.00 | 172.20 | 100,900 |
| 2025-08-14 | 188.00 | 190.00 | 177.00 | 189.00 | 176.88 | 254,600 |
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.