Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 168.00 | 168.00 | 165.00 | 165.00 | 147.72 | 20,500 |
| 2025-02-03 | 165.00 | 165.00 | 163.00 | 165.00 | 147.72 | 40,200 |
| 2025-01-31 | 163.00 | 168.00 | 163.00 | 167.00 | 149.51 | 13,100 |
| 2025-01-30 | 164.00 | 169.00 | 163.00 | 165.00 | 147.72 | 1,546,800 |
| 2025-01-24 | 165.00 | 165.00 | 165.00 | 165.00 | 147.72 | 13,900 |
| 2025-01-23 | 165.00 | 169.00 | 164.00 | 165.00 | 147.72 | 1,825,800 |
| 2025-01-22 | 167.00 | 170.00 | 165.00 | 165.00 | 147.72 | 70,800 |
| 2025-01-21 | 166.00 | 170.00 | 164.00 | 165.00 | 147.72 | 384,400 |
| 2025-01-20 | 170.00 | 175.00 | 165.00 | 166.00 | 148.61 | 2,290,900 |
| 2025-01-17 | 168.00 | 170.00 | 165.00 | 170.00 | 152.19 | 27,400 |
| 2025-01-16 | 168.00 | 169.00 | 164.00 | 166.00 | 148.61 | 1,709,200 |
| 2025-01-15 | 168.00 | 168.00 | 166.00 | 168.00 | 150.40 | 1,744,500 |
| 2025-01-14 | 169.00 | 170.00 | 165.00 | 168.00 | 150.40 | 1,809,300 |
| 2025-01-13 | 167.00 | 170.00 | 163.00 | 168.00 | 150.40 | 1,776,000 |
| 2025-01-10 | 166.00 | 171.00 | 166.00 | 166.00 | 148.61 | 54,400 |
| 2025-01-09 | 164.00 | 185.00 | 163.00 | 170.00 | 152.19 | 1,133,900 |
| 2025-01-08 | 167.00 | 167.00 | 163.00 | 163.00 | 145.93 | 100,700 |
| 2025-01-07 | 167.00 | 170.00 | 167.00 | 167.00 | 149.51 | 2,700 |
| 2025-01-06 | 172.00 | 172.00 | 167.00 | 170.00 | 152.19 | 69,000 |
| 2025-01-03 | 168.00 | 169.00 | 168.00 | 169.00 | 151.30 | 9,300 |
| 2025-01-02 | 168.00 | 170.00 | 166.00 | 168.00 | 150.40 | 51,300 |
| 2024-12-30 | 168.00 | 168.00 | 162.00 | 167.00 | 149.51 | 59,500 |
| 2024-12-27 | 170.00 | 170.00 | 168.00 | 168.00 | 150.40 | 36,600 |
| 2024-12-24 | 167.00 | 170.00 | 162.00 | 168.00 | 150.40 | 48,700 |
| 2024-12-23 | 167.00 | 170.00 | 161.00 | 166.00 | 148.61 | 23,000 |
| 2024-12-20 | 170.00 | 170.00 | 166.00 | 166.00 | 148.61 | 146,200 |
| 2024-12-19 | 170.00 | 170.00 | 168.00 | 169.00 | 151.30 | 19,400 |
| 2024-12-18 | 170.00 | 171.00 | 170.00 | 170.00 | 152.19 | 122,100 |
| 2024-12-17 | 171.00 | 174.00 | 170.00 | 170.00 | 152.19 | 56,500 |
| 2024-12-16 | 175.00 | 175.00 | 171.00 | 171.00 | 153.09 | 3,800 |
| 2024-12-13 | 172.00 | 175.00 | 170.00 | 175.00 | 156.67 | 24,900 |
| 2024-12-12 | 178.00 | 178.00 | 172.00 | 173.00 | 154.88 | 97,500 |
| 2024-12-11 | 173.00 | 179.00 | 170.00 | 178.00 | 159.36 | 116,200 |
| 2024-12-10 | 170.00 | 174.00 | 170.00 | 174.00 | 155.78 | 59,300 |
| 2024-12-09 | 173.00 | 176.00 | 169.00 | 170.00 | 152.19 | 138,900 |
| 2024-12-06 | 176.00 | 180.00 | 172.00 | 173.00 | 154.88 | 76,000 |
| 2024-12-05 | 172.00 | 181.00 | 172.00 | 176.00 | 157.57 | 395,400 |
| 2024-12-04 | 167.00 | 175.00 | 167.00 | 169.00 | 151.30 | 19,900 |
| 2024-12-03 | 174.00 | 175.00 | 169.00 | 169.00 | 151.30 | 63,600 |
| 2024-12-02 | 170.00 | 174.00 | 166.00 | 174.00 | 155.78 | 1,541,200 |
| 2024-11-29 | 172.00 | 172.00 | 165.00 | 170.00 | 152.19 | 102,300 |
| 2024-11-28 | 173.00 | 173.00 | 170.00 | 172.00 | 153.98 | 116,600 |
| 2024-11-26 | 175.00 | 175.00 | 171.00 | 173.00 | 154.88 | 43,000 |
| 2024-11-25 | 174.00 | 175.00 | 172.00 | 174.00 | 155.78 | 52,400 |
| 2024-11-22 | 173.00 | 173.00 | 170.00 | 172.00 | 153.98 | 79,300 |
| 2024-11-21 | 171.00 | 181.00 | 171.00 | 173.00 | 154.88 | 78,200 |
| 2024-11-20 | 172.00 | 173.00 | 171.00 | 171.00 | 153.09 | 17,100 |
| 2024-11-19 | 172.00 | 174.00 | 171.00 | 172.00 | 153.98 | 2,056,800 |
| 2024-11-18 | 173.00 | 174.00 | 172.00 | 172.00 | 153.98 | 57,200 |
| 2024-11-15 | 174.00 | 177.00 | 172.00 | 173.00 | 154.88 | 168,800 |
| 2024-11-14 | 177.00 | 183.00 | 173.00 | 174.00 | 155.78 | 110,800 |
| 2024-11-13 | 173.00 | 190.00 | 173.00 | 177.00 | 158.46 | 2,550,000 |
| 2024-11-12 | 172.00 | 178.00 | 172.00 | 172.00 | 153.98 | 54,900 |
| 2024-11-11 | 174.00 | 174.00 | 170.00 | 172.00 | 153.98 | 101,700 |
| 2024-11-08 | 175.00 | 176.00 | 174.00 | 174.00 | 155.78 | 2,052,600 |
| 2024-11-07 | 177.00 | 179.00 | 171.00 | 174.00 | 155.78 | 416,400 |
| 2024-11-06 | 183.00 | 183.00 | 178.00 | 178.00 | 159.36 | 1,649,900 |
| 2024-11-05 | 180.00 | 182.00 | 179.00 | 181.00 | 162.04 | 1,523,900 |
| 2024-11-04 | 181.00 | 183.00 | 179.00 | 180.00 | 161.15 | 112,500 |
| 2024-11-01 | 181.00 | 195.00 | 178.00 | 181.00 | 162.04 | 2,629,900 |
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.