Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 159.00 | 166.00 | 158.00 | 161.00 | 150.67 | 167,200 |
| 2025-05-09 | 158.00 | 160.00 | 158.00 | 158.00 | 147.86 | 2,800 |
| 2025-05-08 | 160.00 | 161.00 | 158.00 | 158.00 | 147.86 | 150,300 |
| 2025-05-07 | 160.00 | 161.00 | 159.00 | 160.00 | 149.74 | 108,000 |
| 2025-05-06 | 159.00 | 161.00 | 159.00 | 161.00 | 150.67 | 41,200 |
| 2025-05-05 | 165.00 | 165.00 | 161.00 | 161.00 | 150.67 | 95,400 |
| 2025-05-02 | 161.00 | 164.00 | 158.00 | 162.00 | 151.61 | 213,500 |
| 2025-04-30 | 160.00 | 162.00 | 158.00 | 160.00 | 149.74 | 125,300 |
| 2025-04-29 | 158.00 | 162.00 | 157.00 | 160.00 | 149.74 | 4,808,800 |
| 2025-04-28 | 157.00 | 162.00 | 154.00 | 158.00 | 147.86 | 727,400 |
| 2025-04-25 | 164.00 | 167.00 | 163.00 | 166.00 | 148.61 | 738,900 |
| 2025-04-24 | 164.00 | 165.00 | 162.00 | 164.00 | 146.82 | 197,800 |
| 2025-04-23 | 165.00 | 166.00 | 162.00 | 164.00 | 146.82 | 115,600 |
| 2025-04-22 | 163.00 | 164.00 | 161.00 | 164.00 | 146.82 | 280,300 |
| 2025-04-21 | 161.00 | 163.00 | 161.00 | 163.00 | 145.93 | 14,600 |
| 2025-04-17 | 164.00 | 164.00 | 161.00 | 161.00 | 144.14 | 21,900 |
| 2025-04-16 | 163.00 | 163.00 | 160.00 | 160.00 | 143.24 | 220,500 |
| 2025-04-15 | 163.00 | 166.00 | 160.00 | 163.00 | 145.93 | 104,000 |
| 2025-04-14 | 160.00 | 164.00 | 155.00 | 163.00 | 145.93 | 306,300 |
| 2025-04-11 | 158.00 | 160.00 | 158.00 | 160.00 | 143.24 | 51,700 |
| 2025-04-10 | 156.00 | 158.00 | 156.00 | 157.00 | 140.56 | 8,700 |
| 2025-04-09 | 156.00 | 157.00 | 152.00 | 156.00 | 139.66 | 8,300 |
| 2025-04-08 | 157.00 | 159.00 | 156.00 | 156.00 | 139.66 | 39,500 |
| 2025-03-27 | 154.00 | 160.00 | 153.00 | 160.00 | 143.24 | 52,700 |
| 2025-03-26 | 157.00 | 158.00 | 156.00 | 157.00 | 140.56 | 75,700 |
| 2025-03-25 | 153.00 | 159.00 | 152.00 | 153.00 | 136.97 | 27,000 |
| 2025-03-24 | 157.00 | 157.00 | 154.00 | 154.00 | 137.87 | 127,100 |
| 2025-03-21 | 160.00 | 160.00 | 153.00 | 160.00 | 143.24 | 43,500 |
| 2025-03-20 | 158.00 | 161.00 | 155.00 | 160.00 | 143.24 | 14,200 |
| 2025-03-19 | 159.00 | 159.00 | 155.00 | 158.00 | 141.45 | 14,200 |
| 2025-03-18 | 156.00 | 160.00 | 154.00 | 159.00 | 142.35 | 109,300 |
| 2025-03-17 | 158.00 | 158.00 | 155.00 | 157.00 | 140.56 | 19,100 |
| 2025-03-14 | 153.00 | 159.00 | 153.00 | 158.00 | 141.45 | 1,500 |
| 2025-03-13 | 158.00 | 161.00 | 157.00 | 160.00 | 143.24 | 119,400 |
| 2025-03-12 | 159.00 | 159.00 | 156.00 | 158.00 | 141.45 | 7,500 |
| 2025-03-11 | 159.00 | 163.00 | 158.00 | 158.00 | 141.45 | 74,400 |
| 2025-03-10 | 159.00 | 159.00 | 158.00 | 159.00 | 142.35 | 19,400 |
| 2025-03-07 | 159.00 | 160.00 | 158.00 | 159.00 | 142.35 | 8,700 |
| 2025-03-06 | 161.00 | 161.00 | 155.00 | 156.00 | 139.66 | 105,800 |
| 2025-03-05 | 161.00 | 166.00 | 156.00 | 156.00 | 139.66 | 334,800 |
| 2025-03-04 | 161.00 | 161.00 | 160.00 | 160.00 | 143.24 | 5,700 |
| 2025-03-03 | 157.00 | 161.00 | 156.00 | 160.00 | 143.24 | 22,100 |
| 2025-02-28 | 163.00 | 163.00 | 157.00 | 160.00 | 143.24 | 31,800 |
| 2025-02-27 | 161.00 | 162.00 | 160.00 | 162.00 | 145.03 | 50,600 |
| 2025-02-26 | 161.00 | 162.00 | 157.00 | 162.00 | 145.03 | 2,558,900 |
| 2025-02-25 | 161.00 | 162.00 | 161.00 | 161.00 | 144.14 | 3,424,800 |
| 2025-02-24 | 158.00 | 165.00 | 157.00 | 163.00 | 145.93 | 1,888,400 |
| 2025-02-21 | 158.00 | 162.00 | 158.00 | 158.00 | 141.45 | 16,500 |
| 2025-02-20 | 164.00 | 164.00 | 158.00 | 158.00 | 141.45 | 10,500 |
| 2025-02-19 | 159.00 | 164.00 | 157.00 | 158.00 | 141.45 | 26,000 |
| 2025-02-18 | 163.00 | 163.00 | 158.00 | 159.00 | 142.35 | 21,200 |
| 2025-02-17 | 164.00 | 164.00 | 156.00 | 156.00 | 139.66 | 23,500 |
| 2025-02-14 | 160.00 | 164.00 | 158.00 | 158.00 | 141.45 | 25,800 |
| 2025-02-13 | 159.00 | 161.00 | 157.00 | 160.00 | 143.24 | 71,700 |
| 2025-02-12 | 160.00 | 169.00 | 159.00 | 159.00 | 142.35 | 101,000 |
| 2025-02-11 | 162.00 | 162.00 | 158.00 | 160.00 | 143.24 | 1,551,000 |
| 2025-02-10 | 163.00 | 163.00 | 159.00 | 162.00 | 145.03 | 16,500 |
| 2025-02-07 | 163.00 | 163.00 | 159.00 | 162.00 | 145.03 | 31,800 |
| 2025-02-06 | 168.00 | 168.00 | 161.00 | 165.00 | 147.72 | 79,400 |
| 2025-02-05 | 164.00 | 168.00 | 164.00 | 168.00 | 150.40 | 2,400 |
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.