Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 270.00 | 274.00 | 262.00 | 270.00 | 261.43 | 12,490,000 |
| 2022-08-10 | 284.00 | 286.00 | 268.00 | 270.00 | 261.43 | 7,280,600 |
| 2022-08-09 | 294.00 | 314.00 | 284.00 | 284.00 | 274.99 | 12,673,600 |
| 2022-08-08 | 280.00 | 296.00 | 280.00 | 294.00 | 284.67 | 9,819,900 |
| 2022-08-05 | 296.00 | 296.00 | 278.00 | 280.00 | 271.12 | 8,927,100 |
| 2022-08-04 | 276.00 | 310.00 | 276.00 | 294.00 | 284.67 | 13,598,900 |
| 2022-08-03 | 290.00 | 294.00 | 272.00 | 276.00 | 267.24 | 4,460,800 |
| 2022-08-02 | 286.00 | 306.00 | 280.00 | 286.00 | 276.93 | 12,298,100 |
| 2022-08-01 | 298.00 | 304.00 | 286.00 | 286.00 | 276.93 | 7,687,800 |
| 2022-07-29 | 310.00 | 312.00 | 298.00 | 300.00 | 290.48 | 3,034,500 |
| 2022-07-28 | 294.00 | 314.00 | 292.00 | 310.00 | 300.16 | 14,475,100 |
| 2022-07-27 | 304.00 | 316.00 | 292.00 | 292.00 | 282.74 | 13,566,900 |
| 2022-07-26 | 328.00 | 334.00 | 306.00 | 306.00 | 296.29 | 7,282,400 |
| 2022-07-25 | 342.00 | 342.00 | 320.00 | 328.00 | 317.59 | 11,244,700 |
| 2022-07-22 | 356.00 | 358.00 | 338.00 | 342.00 | 331.15 | 9,543,300 |
| 2022-07-21 | 340.00 | 388.00 | 340.00 | 354.00 | 342.77 | 48,326,900 |
| 2022-07-20 | 336.00 | 340.00 | 318.00 | 340.00 | 329.21 | 3,289,200 |
| 2022-07-19 | 338.00 | 360.00 | 336.00 | 336.00 | 325.34 | 3,658,500 |
| 2022-07-18 | 352.00 | 354.00 | 330.00 | 336.00 | 325.34 | 5,067,900 |
| 2022-07-15 | 376.00 | 384.00 | 344.00 | 354.00 | 342.77 | 20,835,900 |
| 2022-07-14 | 322.00 | 380.00 | 316.00 | 368.00 | 356.32 | 43,176,000 |
| 2022-07-13 | 362.00 | 364.00 | 338.00 | 338.00 | 327.28 | 6,628,600 |
| 2022-07-12 | 374.00 | 388.00 | 352.00 | 362.00 | 350.52 | 74,291,700 |
| 2022-07-11 | 374.00 | 428.00 | 374.00 | 374.00 | 362.13 | 23,942,900 |
| 2022-07-08 | 402.00 | 402.00 | 402.00 | 402.00 | 389.25 | 1,387,700 |
| 2022-07-07 | 432.00 | 432.00 | 432.00 | 432.00 | 418.29 | 941,600 |
| 2022-07-06 | 464.00 | 472.00 | 464.00 | 464.00 | 449.28 | 820,500 |
| 2022-07-05 | 498.00 | 500.00 | 498.00 | 498.00 | 482.20 | 1,804,700 |
| 2022-07-04 | 585.00 | 585.00 | 535.00 | 535.00 | 518.03 | 5,506,000 |
| 2022-07-01 | 600.00 | 610.00 | 565.00 | 575.00 | 556.76 | 62,396,800 |
| 2022-06-30 | 575.00 | 600.00 | 570.00 | 600.00 | 580.96 | 64,261,300 |
| 2022-06-29 | 555.00 | 575.00 | 540.00 | 570.00 | 551.92 | 57,664,300 |
| 2022-06-28 | 550.00 | 575.00 | 540.00 | 550.00 | 532.55 | 45,686,600 |
| 2022-06-27 | 560.00 | 570.00 | 550.00 | 555.00 | 537.39 | 13,735,300 |
| 2022-06-24 | 570.00 | 580.00 | 555.00 | 560.00 | 542.23 | 16,890,400 |
| 2022-06-23 | 555.00 | 570.00 | 550.00 | 570.00 | 551.92 | 38,521,000 |
| 2022-06-22 | 570.00 | 600.00 | 550.00 | 550.00 | 532.55 | 43,595,500 |
| 2022-06-21 | 545.00 | 580.00 | 545.00 | 570.00 | 551.92 | 50,031,900 |
| 2022-06-20 | 605.00 | 630.00 | 585.00 | 585.00 | 566.44 | 65,846,300 |
| 2022-06-17 | 630.00 | 660.00 | 600.00 | 625.00 | 605.17 | 32,217,000 |
| 2022-06-16 | 570.00 | 625.00 | 570.00 | 625.00 | 605.17 | 31,661,600 |
| 2022-06-15 | 535.00 | 575.00 | 525.00 | 570.00 | 551.92 | 24,815,400 |
| 2022-06-14 | 500.00 | 530.00 | 482.00 | 530.00 | 513.19 | 18,309,000 |
| 2022-06-13 | 454.00 | 498.00 | 452.00 | 496.00 | 480.26 | 24,052,000 |
| 2022-06-10 | 480.00 | 480.00 | 434.00 | 454.00 | 439.60 | 24,035,200 |
| 2022-06-09 | 450.00 | 474.00 | 450.00 | 466.00 | 451.22 | 64,969,500 |
| 2022-06-08 | 402.00 | 440.00 | 400.00 | 440.00 | 426.04 | 81,325,700 |
| 2022-06-07 | 374.00 | 400.00 | 374.00 | 400.00 | 387.31 | 108,502,100 |
| 2022-06-06 | 362.00 | 390.00 | 362.00 | 372.00 | 360.20 | 81,910,200 |
| 2022-06-03 | 378.00 | 406.00 | 352.00 | 362.00 | 350.52 | 121,508,400 |
| 2022-06-02 | 378.00 | 378.00 | 378.00 | 378.00 | 366.01 | 0 |
| 2022-05-31 | 378.00 | 378.00 | 378.00 | 378.00 | 366.01 | 0 |
| 2022-05-30 | 378.00 | 378.00 | 378.00 | 378.00 | 366.01 | 0 |
| 2022-05-27 | 378.00 | 378.00 | 378.00 | 378.00 | 366.01 | 0 |
| 2022-05-25 | 378.00 | 378.00 | 378.00 | 378.00 | 366.01 | 0 |
| 2022-05-24 | 378.00 | 378.00 | 378.00 | 378.00 | 366.01 | 0 |
| 2022-05-23 | 378.00 | 378.00 | 378.00 | 378.00 | 366.01 | 0 |
| 2022-05-20 | 378.00 | 378.00 | 378.00 | 378.00 | 366.01 | 0 |
| 2022-05-19 | 378.00 | 378.00 | 378.00 | 378.00 | 366.01 | 0 |
| 2022-05-18 | 312.00 | 378.00 | 310.00 | 378.00 | 366.01 | 110,162,700 |
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.