Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 136.00 | 142.00 | 129.00 | 130.00 | 125.88 | 63,969,200 |
| 2022-11-03 | 127.00 | 144.00 | 124.00 | 135.00 | 130.72 | 132,881,800 |
| 2022-11-02 | 132.00 | 134.00 | 123.00 | 127.00 | 122.97 | 36,430,800 |
| 2022-11-01 | 128.00 | 136.00 | 124.00 | 132.00 | 127.81 | 85,846,500 |
| 2022-10-31 | 123.00 | 128.00 | 122.00 | 127.00 | 122.97 | 42,845,100 |
| 2022-10-28 | 128.00 | 135.00 | 123.00 | 123.00 | 119.10 | 39,568,400 |
| 2022-10-27 | 123.00 | 146.00 | 123.00 | 132.00 | 127.81 | 112,946,800 |
| 2022-10-26 | 139.00 | 140.00 | 129.00 | 129.00 | 124.91 | 42,385,500 |
| 2022-10-25 | 113.00 | 141.00 | 113.00 | 138.00 | 133.62 | 213,145,000 |
| 2022-10-24 | 109.00 | 116.00 | 109.00 | 113.00 | 109.41 | 22,141,100 |
| 2022-10-21 | 115.00 | 116.00 | 109.00 | 109.00 | 105.54 | 20,553,500 |
| 2022-10-20 | 123.00 | 145.00 | 115.00 | 115.00 | 111.35 | 52,941,800 |
| 2022-10-19 | 119.00 | 124.00 | 116.00 | 123.00 | 119.10 | 25,571,600 |
| 2022-10-18 | 122.00 | 126.00 | 118.00 | 119.00 | 115.22 | 17,538,700 |
| 2022-10-17 | 127.00 | 136.00 | 120.00 | 122.00 | 118.13 | 18,503,700 |
| 2022-10-14 | 128.00 | 136.00 | 124.00 | 124.00 | 120.07 | 23,423,500 |
| 2022-10-13 | 138.00 | 157.00 | 128.00 | 128.00 | 123.94 | 54,881,500 |
| 2022-10-12 | 144.00 | 148.00 | 137.00 | 137.00 | 132.65 | 22,426,600 |
| 2022-10-11 | 150.00 | 165.00 | 143.00 | 145.00 | 140.40 | 28,085,300 |
| 2022-10-10 | 155.00 | 155.00 | 148.00 | 150.00 | 145.24 | 14,248,000 |
| 2022-10-07 | 163.00 | 163.00 | 154.00 | 155.00 | 150.08 | 24,280,500 |
| 2022-10-06 | 167.00 | 173.00 | 160.00 | 162.00 | 156.86 | 11,138,800 |
| 2022-10-05 | 173.00 | 176.00 | 166.00 | 167.00 | 161.70 | 6,915,300 |
| 2022-10-04 | 182.00 | 183.00 | 171.00 | 173.00 | 167.51 | 6,770,300 |
| 2022-10-03 | 185.00 | 192.00 | 180.00 | 180.00 | 174.29 | 20,347,800 |
| 2022-09-30 | 177.00 | 192.00 | 165.00 | 192.00 | 185.91 | 45,808,200 |
| 2022-09-29 | 188.00 | 192.00 | 177.00 | 177.00 | 171.38 | 11,579,400 |
| 2022-09-28 | 190.00 | 191.00 | 182.00 | 189.00 | 183.00 | 6,862,800 |
| 2022-09-27 | 208.00 | 214.00 | 194.00 | 194.00 | 187.85 | 12,566,900 |
| 2022-09-26 | 173.00 | 208.00 | 167.00 | 208.00 | 201.40 | 20,791,300 |
| 2022-09-23 | 177.00 | 178.00 | 172.00 | 173.00 | 167.51 | 17,837,200 |
| 2022-09-22 | 188.00 | 189.00 | 177.00 | 178.00 | 172.35 | 12,216,900 |
| 2022-09-21 | 191.00 | 199.00 | 188.00 | 188.00 | 182.04 | 18,729,800 |
| 2022-09-20 | 193.00 | 200.00 | 184.00 | 200.00 | 193.65 | 15,049,400 |
| 2022-09-19 | 197.00 | 198.00 | 187.00 | 191.00 | 184.94 | 16,878,800 |
| 2022-09-16 | 202.00 | 202.00 | 192.00 | 197.00 | 190.75 | 15,943,400 |
| 2022-09-15 | 212.00 | 214.00 | 200.00 | 202.00 | 195.59 | 11,052,000 |
| 2022-09-14 | 208.00 | 220.00 | 200.00 | 212.00 | 205.27 | 13,768,300 |
| 2022-09-13 | 214.00 | 218.00 | 206.00 | 208.00 | 201.40 | 16,378,000 |
| 2022-09-12 | 206.00 | 214.00 | 199.00 | 214.00 | 207.21 | 18,147,500 |
| 2022-09-09 | 195.00 | 208.00 | 195.00 | 204.00 | 197.53 | 12,973,200 |
| 2022-09-08 | 202.00 | 220.00 | 197.00 | 204.00 | 197.53 | 22,025,600 |
| 2022-09-07 | 214.00 | 218.00 | 200.00 | 202.00 | 195.59 | 14,029,000 |
| 2022-09-06 | 228.00 | 228.00 | 210.00 | 212.00 | 205.27 | 11,253,300 |
| 2022-09-05 | 228.00 | 228.00 | 218.00 | 220.00 | 213.02 | 7,255,000 |
| 2022-09-02 | 234.00 | 248.00 | 228.00 | 228.00 | 220.77 | 13,255,600 |
| 2022-09-01 | 230.00 | 242.00 | 228.00 | 234.00 | 226.58 | 9,974,900 |
| 2022-08-31 | 248.00 | 258.00 | 242.00 | 242.00 | 234.32 | 11,884,000 |
| 2022-08-30 | 248.00 | 254.00 | 246.00 | 248.00 | 240.13 | 8,578,600 |
| 2022-08-29 | 250.00 | 262.00 | 240.00 | 250.00 | 242.07 | 9,417,400 |
| 2022-08-26 | 254.00 | 262.00 | 248.00 | 250.00 | 242.07 | 6,729,900 |
| 2022-08-25 | 260.00 | 270.00 | 250.00 | 256.00 | 247.88 | 9,773,800 |
| 2022-08-24 | 252.00 | 292.00 | 248.00 | 260.00 | 251.75 | 19,545,000 |
| 2022-08-23 | 262.00 | 262.00 | 250.00 | 252.00 | 244.01 | 9,300,200 |
| 2022-08-22 | 276.00 | 290.00 | 262.00 | 262.00 | 253.69 | 14,959,300 |
| 2022-08-19 | 270.00 | 280.00 | 270.00 | 276.00 | 267.24 | 8,035,800 |
| 2022-08-18 | 270.00 | 274.00 | 268.00 | 270.00 | 261.43 | 5,832,700 |
| 2022-08-16 | 264.00 | 274.00 | 262.00 | 270.00 | 261.43 | 9,345,000 |
| 2022-08-15 | 270.00 | 272.00 | 262.00 | 266.00 | 257.56 | 7,333,700 |
| 2022-08-12 | 270.00 | 276.00 | 268.00 | 270.00 | 261.43 | 9,797,000 |
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.