Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 183.00 | 189.00 | 183.00 | 188.00 | 175.94 | 351,600 |
| 2025-08-12 | 180.00 | 184.00 | 175.00 | 183.00 | 171.26 | 47,100 |
| 2025-08-11 | 183.00 | 185.00 | 183.00 | 184.00 | 172.20 | 20,600 |
| 2025-08-08 | 186.00 | 186.00 | 183.00 | 183.00 | 171.26 | 31,600 |
| 2025-08-07 | 185.00 | 188.00 | 185.00 | 186.00 | 174.07 | 221,500 |
| 2025-08-06 | 184.00 | 187.00 | 184.00 | 185.00 | 173.13 | 47,800 |
| 2025-08-05 | 183.00 | 185.00 | 183.00 | 184.00 | 172.20 | 114,100 |
| 2025-08-04 | 189.00 | 189.00 | 182.00 | 184.00 | 172.20 | 96,200 |
| 2025-08-01 | 185.00 | 188.00 | 183.00 | 188.00 | 175.94 | 429,800 |
| 2025-07-31 | 184.00 | 185.00 | 171.00 | 183.00 | 171.26 | 330,100 |
| 2025-07-30 | 180.00 | 184.00 | 176.00 | 183.00 | 171.26 | 181,700 |
| 2025-07-29 | 180.00 | 183.00 | 175.00 | 180.00 | 168.45 | 292,200 |
| 2025-07-28 | 174.00 | 180.00 | 171.00 | 172.00 | 160.97 | 19,700 |
| 2025-07-25 | 177.00 | 182.00 | 173.00 | 176.00 | 164.71 | 260,900 |
| 2025-07-24 | 173.00 | 179.00 | 165.00 | 177.00 | 165.65 | 441,700 |
| 2025-07-23 | 175.00 | 178.00 | 173.00 | 175.00 | 163.77 | 87,700 |
| 2025-07-22 | 175.00 | 179.00 | 169.00 | 179.00 | 167.52 | 160,900 |
| 2025-07-21 | 174.00 | 180.00 | 172.00 | 175.00 | 163.77 | 204,900 |
| 2025-07-18 | 178.00 | 178.00 | 170.00 | 174.00 | 162.84 | 46,500 |
| 2025-07-17 | 179.00 | 179.00 | 162.00 | 171.00 | 160.03 | 727,500 |
| 2025-07-16 | 175.00 | 179.00 | 168.00 | 178.00 | 166.58 | 678,700 |
| 2025-07-15 | 173.00 | 175.00 | 158.00 | 175.00 | 163.77 | 346,100 |
| 2025-07-14 | 175.00 | 175.00 | 167.00 | 173.00 | 161.90 | 60,700 |
| 2025-07-11 | 173.00 | 175.00 | 166.00 | 173.00 | 161.90 | 456,600 |
| 2025-07-10 | 172.00 | 172.00 | 169.00 | 172.00 | 160.97 | 158,200 |
| 2025-07-09 | 172.00 | 172.00 | 169.00 | 172.00 | 160.97 | 140,200 |
| 2025-07-08 | 162.00 | 175.00 | 158.00 | 175.00 | 163.77 | 124,300 |
| 2025-07-07 | 166.00 | 170.00 | 165.00 | 166.00 | 155.35 | 49,200 |
| 2025-07-04 | 166.00 | 169.00 | 164.00 | 168.00 | 157.22 | 4,500 |
| 2025-07-03 | 166.00 | 168.00 | 165.00 | 168.00 | 157.22 | 24,900 |
| 2025-07-02 | 171.00 | 174.00 | 162.00 | 168.00 | 157.22 | 204,400 |
| 2025-07-01 | 175.00 | 176.00 | 168.00 | 171.00 | 160.03 | 38,000 |
| 2025-06-30 | 176.00 | 176.00 | 168.00 | 168.00 | 157.22 | 12,000 |
| 2025-06-26 | 181.00 | 181.00 | 175.00 | 176.00 | 164.71 | 57,300 |
| 2025-06-25 | 179.00 | 180.00 | 174.00 | 180.00 | 168.45 | 45,100 |
| 2025-06-24 | 171.00 | 179.00 | 169.00 | 179.00 | 167.52 | 334,700 |
| 2025-06-23 | 179.00 | 179.00 | 168.00 | 171.00 | 160.03 | 131,200 |
| 2025-06-20 | 178.00 | 181.00 | 172.00 | 181.00 | 169.39 | 272,100 |
| 2025-06-19 | 179.00 | 185.00 | 169.00 | 180.00 | 168.45 | 254,400 |
| 2025-06-18 | 179.00 | 186.00 | 177.00 | 179.00 | 167.52 | 84,400 |
| 2025-06-17 | 181.00 | 181.00 | 175.00 | 179.00 | 167.52 | 71,600 |
| 2025-06-16 | 181.00 | 185.00 | 180.00 | 181.00 | 169.39 | 256,700 |
| 2025-06-13 | 180.00 | 181.00 | 175.00 | 180.00 | 168.45 | 218,700 |
| 2025-06-12 | 176.00 | 180.00 | 170.00 | 180.00 | 168.45 | 176,900 |
| 2025-06-11 | 172.00 | 176.00 | 172.00 | 176.00 | 164.71 | 158,400 |
| 2025-06-10 | 174.00 | 180.00 | 172.00 | 172.00 | 160.97 | 95,500 |
| 2025-06-05 | 175.00 | 175.00 | 171.00 | 174.00 | 162.84 | 101,400 |
| 2025-06-04 | 170.00 | 181.00 | 170.00 | 175.00 | 163.77 | 206,900 |
| 2025-06-03 | 172.00 | 176.00 | 170.00 | 170.00 | 159.09 | 189,600 |
| 2025-06-02 | 176.00 | 179.00 | 171.00 | 172.00 | 160.97 | 608,000 |
| 2025-05-28 | 164.00 | 206.00 | 164.00 | 174.00 | 162.84 | 9,928,600 |
| 2025-05-27 | 163.00 | 168.00 | 163.00 | 164.00 | 153.48 | 351,300 |
| 2025-05-26 | 162.00 | 166.00 | 162.00 | 163.00 | 152.54 | 57,500 |
| 2025-05-23 | 165.00 | 165.00 | 162.00 | 162.00 | 151.61 | 116,500 |
| 2025-05-22 | 164.00 | 166.00 | 164.00 | 164.00 | 153.48 | 54,000 |
| 2025-05-21 | 163.00 | 166.00 | 163.00 | 166.00 | 155.35 | 46,800 |
| 2025-05-20 | 162.00 | 164.00 | 162.00 | 163.00 | 152.54 | 59,000 |
| 2025-05-19 | 162.00 | 165.00 | 162.00 | 162.00 | 151.61 | 105,000 |
| 2025-05-16 | 163.00 | 165.00 | 162.00 | 163.00 | 152.54 | 44,900 |
| 2025-05-15 | 165.00 | 167.00 | 160.00 | 163.00 | 152.54 | 165,400 |
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.