Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 181.00 | 195.00 | 178.00 | 181.00 | 162.04 | 2,629,900 |
| 2024-10-31 | 182.00 | 183.00 | 179.00 | 182.00 | 162.94 | 41,100 |
| 2024-10-30 | 181.00 | 182.00 | 179.00 | 182.00 | 162.94 | 33,400 |
| 2024-10-29 | 181.00 | 182.00 | 180.00 | 180.00 | 161.15 | 30,400 |
| 2024-10-28 | 183.00 | 183.00 | 180.00 | 181.00 | 162.04 | 1,611,300 |
| 2024-10-25 | 182.00 | 184.00 | 180.00 | 183.00 | 163.83 | 69,200 |
| 2024-10-24 | 180.00 | 182.00 | 180.00 | 182.00 | 162.94 | 29,600 |
| 2024-10-23 | 182.00 | 184.00 | 180.00 | 180.00 | 161.15 | 83,700 |
| 2024-10-22 | 183.00 | 185.00 | 181.00 | 182.00 | 162.94 | 41,900 |
| 2024-10-21 | 185.00 | 185.00 | 181.00 | 181.00 | 162.04 | 166,000 |
| 2024-10-18 | 182.00 | 194.00 | 180.00 | 182.00 | 162.94 | 1,356,500 |
| 2024-10-17 | 182.00 | 183.00 | 180.00 | 182.00 | 162.94 | 164,200 |
| 2024-10-16 | 181.00 | 183.00 | 181.00 | 182.00 | 162.94 | 8,300 |
| 2024-10-15 | 182.00 | 183.00 | 180.00 | 182.00 | 162.94 | 986,300 |
| 2024-10-14 | 182.00 | 183.00 | 180.00 | 182.00 | 162.94 | 700,100 |
| 2024-10-11 | 180.00 | 182.00 | 180.00 | 182.00 | 162.94 | 992,400 |
| 2024-10-10 | 182.00 | 182.00 | 180.00 | 180.00 | 161.15 | 193,400 |
| 2024-10-09 | 185.00 | 186.00 | 181.00 | 185.00 | 163.61 | 148,400 |
| 2024-10-08 | 185.00 | 186.00 | 183.00 | 184.00 | 162.73 | 126,400 |
| 2024-10-07 | 185.00 | 185.00 | 183.00 | 184.00 | 162.73 | 168,000 |
| 2024-10-04 | 185.00 | 186.00 | 183.00 | 183.00 | 161.84 | 190,900 |
| 2024-10-03 | 184.00 | 186.00 | 183.00 | 183.00 | 161.84 | 417,200 |
| 2024-10-02 | 184.00 | 185.00 | 181.00 | 184.00 | 162.73 | 1,150,800 |
| 2024-10-01 | 181.00 | 185.00 | 181.00 | 181.00 | 160.08 | 112,600 |
| 2024-09-30 | 186.00 | 195.00 | 180.00 | 182.00 | 160.96 | 668,700 |
| 2024-09-27 | 185.00 | 186.00 | 182.00 | 186.00 | 164.50 | 57,300 |
| 2024-09-26 | 184.00 | 191.00 | 178.00 | 185.00 | 163.61 | 446,900 |
| 2024-09-25 | 189.00 | 189.00 | 180.00 | 182.00 | 160.96 | 76,300 |
| 2024-09-24 | 184.00 | 189.00 | 182.00 | 189.00 | 167.15 | 92,100 |
| 2024-09-23 | 183.00 | 186.00 | 180.00 | 184.00 | 162.73 | 24,100 |
| 2024-09-20 | 184.00 | 189.00 | 183.00 | 184.00 | 162.73 | 32,800 |
| 2024-09-19 | 183.00 | 195.00 | 182.00 | 186.00 | 164.50 | 891,300 |
| 2024-09-18 | 183.00 | 183.00 | 179.00 | 181.00 | 160.08 | 173,100 |
| 2024-09-17 | 185.00 | 185.00 | 182.00 | 183.00 | 161.84 | 88,800 |
| 2024-09-13 | 185.00 | 185.00 | 180.00 | 183.00 | 161.84 | 374,800 |
| 2024-09-12 | 186.00 | 186.00 | 183.00 | 185.00 | 163.61 | 53,700 |
| 2024-09-11 | 187.00 | 188.00 | 183.00 | 186.00 | 164.50 | 139,300 |
| 2024-09-10 | 187.00 | 187.00 | 185.00 | 187.00 | 165.38 | 25,300 |
| 2024-09-09 | 190.00 | 191.00 | 185.00 | 187.00 | 165.38 | 57,800 |
| 2024-09-06 | 192.00 | 193.00 | 187.00 | 190.00 | 168.03 | 91,900 |
| 2024-09-05 | 192.00 | 192.00 | 189.00 | 189.00 | 167.15 | 121,000 |
| 2024-09-04 | 188.00 | 194.00 | 182.00 | 192.00 | 169.80 | 834,000 |
| 2024-09-03 | 185.00 | 189.00 | 184.00 | 188.00 | 166.27 | 203,500 |
| 2024-09-02 | 183.00 | 191.00 | 183.00 | 185.00 | 163.61 | 580,900 |
| 2024-08-30 | 182.00 | 185.00 | 180.00 | 183.00 | 161.84 | 206,000 |
| 2024-08-29 | 186.00 | 187.00 | 182.00 | 182.00 | 160.96 | 303,500 |
| 2024-08-28 | 190.00 | 193.00 | 183.00 | 186.00 | 164.50 | 1,326,900 |
| 2024-08-27 | 179.00 | 212.00 | 177.00 | 188.00 | 166.27 | 10,321,600 |
| 2024-08-26 | 181.00 | 182.00 | 178.00 | 178.00 | 157.42 | 216,200 |
| 2024-08-23 | 177.00 | 191.00 | 176.00 | 181.00 | 160.08 | 824,800 |
| 2024-08-22 | 177.00 | 177.00 | 175.00 | 177.00 | 156.54 | 163,400 |
| 2024-08-21 | 177.00 | 178.00 | 177.00 | 178.00 | 157.42 | 124,000 |
| 2024-08-20 | 179.00 | 179.00 | 177.00 | 177.00 | 156.54 | 92,200 |
| 2024-08-19 | 177.00 | 178.00 | 175.00 | 178.00 | 157.42 | 165,400 |
| 2024-08-16 | 181.00 | 182.00 | 171.00 | 176.00 | 155.65 | 707,200 |
| 2024-08-15 | 181.00 | 181.00 | 178.00 | 180.00 | 159.19 | 39,900 |
| 2024-08-14 | 180.00 | 180.00 | 178.00 | 178.00 | 157.42 | 65,400 |
| 2024-08-13 | 180.00 | 181.00 | 176.00 | 177.00 | 156.54 | 36,600 |
| 2024-08-12 | 185.00 | 185.00 | 172.00 | 176.00 | 155.65 | 89,300 |
| 2024-08-09 | 177.00 | 196.00 | 176.00 | 178.00 | 157.42 | 909,000 |
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.