Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 146.00 | 153.00 | 145.00 | 149.00 | 144.27 | 20,597,800 |
| 2023-01-27 | 149.00 | 150.00 | 141.00 | 145.00 | 140.40 | 29,598,400 |
| 2023-01-26 | 146.00 | 149.00 | 145.00 | 149.00 | 144.27 | 17,551,500 |
| 2023-01-25 | 142.00 | 156.00 | 142.00 | 146.00 | 141.37 | 50,949,300 |
| 2023-01-24 | 142.00 | 144.00 | 140.00 | 142.00 | 137.49 | 29,845,500 |
| 2023-01-20 | 142.00 | 143.00 | 138.00 | 142.00 | 137.49 | 29,784,100 |
| 2023-01-19 | 138.00 | 143.00 | 138.00 | 141.00 | 136.53 | 25,654,500 |
| 2023-01-18 | 140.00 | 143.00 | 137.00 | 138.00 | 133.62 | 23,251,000 |
| 2023-01-17 | 140.00 | 142.00 | 138.00 | 139.00 | 134.59 | 27,582,400 |
| 2023-01-16 | 136.00 | 140.00 | 133.00 | 139.00 | 134.59 | 31,612,500 |
| 2023-01-13 | 143.00 | 144.00 | 135.00 | 136.00 | 131.69 | 38,071,000 |
| 2023-01-12 | 133.00 | 145.00 | 130.00 | 143.00 | 138.46 | 35,234,500 |
| 2023-01-11 | 134.00 | 136.00 | 131.00 | 132.00 | 127.81 | 38,982,600 |
| 2023-01-10 | 132.00 | 136.00 | 131.00 | 134.00 | 129.75 | 20,531,100 |
| 2023-01-09 | 138.00 | 140.00 | 131.00 | 134.00 | 129.75 | 41,760,600 |
| 2023-01-06 | 132.00 | 137.00 | 129.00 | 137.00 | 132.65 | 33,006,300 |
| 2023-01-05 | 143.00 | 146.00 | 133.00 | 133.00 | 128.78 | 31,334,900 |
| 2023-01-04 | 149.00 | 152.00 | 140.00 | 142.00 | 137.49 | 32,823,800 |
| 2023-01-03 | 150.00 | 155.00 | 148.00 | 148.00 | 143.30 | 38,302,000 |
| 2023-01-02 | 149.00 | 159.00 | 145.00 | 150.00 | 145.24 | 45,540,600 |
| 2022-12-30 | 141.00 | 164.00 | 140.00 | 148.00 | 143.30 | 110,025,200 |
| 2022-12-29 | 138.00 | 142.00 | 133.00 | 140.00 | 135.56 | 32,431,800 |
| 2022-12-28 | 140.00 | 144.00 | 133.00 | 135.00 | 130.72 | 32,094,500 |
| 2022-12-27 | 145.00 | 162.00 | 135.00 | 142.00 | 137.49 | 110,823,800 |
| 2022-12-26 | 147.00 | 149.00 | 142.00 | 145.00 | 140.40 | 44,976,900 |
| 2022-12-23 | 142.00 | 153.00 | 140.00 | 146.00 | 141.37 | 73,543,200 |
| 2022-12-22 | 143.00 | 143.00 | 137.00 | 141.00 | 136.53 | 44,914,900 |
| 2022-12-21 | 135.00 | 144.00 | 133.00 | 141.00 | 136.53 | 36,756,600 |
| 2022-12-20 | 136.00 | 137.00 | 132.00 | 135.00 | 130.72 | 34,390,300 |
| 2022-12-19 | 141.00 | 144.00 | 136.00 | 136.00 | 131.69 | 43,612,400 |
| 2022-12-16 | 133.00 | 141.00 | 133.00 | 141.00 | 136.53 | 42,317,600 |
| 2022-12-15 | 135.00 | 135.00 | 131.00 | 134.00 | 129.75 | 26,214,900 |
| 2022-12-14 | 137.00 | 145.00 | 130.00 | 135.00 | 130.72 | 65,446,200 |
| 2022-12-13 | 138.00 | 138.00 | 134.00 | 136.00 | 131.69 | 37,142,700 |
| 2022-12-12 | 133.00 | 136.00 | 131.00 | 136.00 | 131.69 | 40,634,500 |
| 2022-12-09 | 131.00 | 140.00 | 127.00 | 131.00 | 126.84 | 76,473,800 |
| 2022-12-08 | 124.00 | 130.00 | 121.00 | 130.00 | 125.88 | 49,142,000 |
| 2022-12-07 | 121.00 | 128.00 | 121.00 | 124.00 | 120.07 | 48,308,600 |
| 2022-12-06 | 127.00 | 131.00 | 120.00 | 122.00 | 118.13 | 42,610,200 |
| 2022-12-05 | 134.00 | 135.00 | 126.00 | 128.00 | 123.94 | 63,938,300 |
| 2022-12-02 | 143.00 | 146.00 | 131.00 | 135.00 | 130.72 | 57,666,900 |
| 2022-12-01 | 133.00 | 141.00 | 131.00 | 140.00 | 135.56 | 68,996,300 |
| 2022-11-30 | 132.00 | 134.00 | 129.00 | 133.00 | 128.78 | 12,918,800 |
| 2022-11-29 | 131.00 | 140.00 | 129.00 | 132.00 | 127.81 | 50,936,300 |
| 2022-11-28 | 129.00 | 133.00 | 124.00 | 131.00 | 126.84 | 24,659,600 |
| 2022-11-25 | 133.00 | 136.00 | 128.00 | 128.00 | 123.94 | 31,264,200 |
| 2022-11-24 | 128.00 | 136.00 | 125.00 | 131.00 | 126.84 | 48,375,300 |
| 2022-11-23 | 135.00 | 138.00 | 128.00 | 128.00 | 123.94 | 31,026,400 |
| 2022-11-22 | 134.00 | 136.00 | 131.00 | 134.00 | 129.75 | 27,698,700 |
| 2022-11-21 | 138.00 | 148.00 | 133.00 | 134.00 | 129.75 | 62,030,600 |
| 2022-11-18 | 139.00 | 144.00 | 131.00 | 139.00 | 134.59 | 55,538,100 |
| 2022-11-17 | 148.00 | 162.00 | 139.00 | 139.00 | 134.59 | 181,829,400 |
| 2022-11-16 | 116.00 | 155.00 | 114.00 | 149.00 | 144.27 | 250,732,100 |
| 2022-11-15 | 116.00 | 117.00 | 114.00 | 115.00 | 111.35 | 22,855,300 |
| 2022-11-14 | 113.00 | 117.00 | 111.00 | 115.00 | 111.35 | 38,951,700 |
| 2022-11-11 | 117.00 | 122.00 | 112.00 | 113.00 | 109.41 | 56,015,300 |
| 2022-11-10 | 118.00 | 121.00 | 115.00 | 115.00 | 111.35 | 36,316,100 |
| 2022-11-09 | 117.00 | 121.00 | 115.00 | 118.00 | 114.26 | 32,823,500 |
| 2022-11-08 | 117.00 | 127.00 | 116.00 | 116.00 | 112.32 | 38,443,500 |
| 2022-11-07 | 133.00 | 133.00 | 121.00 | 121.00 | 117.16 | 48,950,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.3800 IDR |
| 2025-04-25 | 0.6900 IDR |
| 2024-05-02 | 0.3458 IDR |
| 2023-04-26 | 0.5002 IDR |
| 2022-05-17 | 0.2800 IDR |
| 2021-06-08 | 0.0700 IDR |
| 2020-06-24 | 2.5000 IDR |
| 2019-05-09 | 3.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.