Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 268.00 | 316.00 | 268.00 | 306.00 | 296.29 | 132,985,700 |
| 2022-05-13 | 244.00 | 298.00 | 232.00 | 268.00 | 259.26 | 228,298,400 |
| 2022-05-12 | 248.00 | 248.00 | 248.00 | 248.00 | 239.91 | 0 |
| 2022-05-11 | 188.00 | 248.00 | 188.00 | 248.00 | 239.91 | 281,018,400 |
| 2022-05-10 | 179.00 | 195.00 | 177.00 | 186.00 | 179.93 | 133,869,300 |
| 2022-05-09 | 190.00 | 194.00 | 165.00 | 177.00 | 171.23 | 244,740,400 |
| 2022-04-28 | 172.00 | 197.00 | 172.00 | 177.00 | 171.23 | 221,923,000 |
| 2022-04-27 | 167.00 | 204.00 | 156.00 | 171.00 | 165.42 | 354,851,700 |
| 2022-04-26 | 127.00 | 169.00 | 127.00 | 167.00 | 161.55 | 386,375,600 |
| 2022-04-25 | 104.00 | 132.00 | 103.00 | 127.00 | 122.86 | 525,770,400 |
| 2022-04-22 | 93.000 | 121.00 | 93.000 | 103.00 | 99.641 | 984,647,100 |
| 2022-04-21 | 82.000 | 96.000 | 80.000 | 92.000 | 89.000 | 241,802,900 |
| 2022-04-20 | 85.000 | 85.000 | 79.000 | 82.000 | 79.326 | 53,629,400 |
| 2022-04-19 | 76.000 | 91.000 | 74.000 | 84.000 | 81.261 | 212,408,400 |
| 2022-04-18 | 67.000 | 75.000 | 65.000 | 75.000 | 72.554 | 73,095,300 |
| 2022-04-14 | 65.000 | 67.000 | 61.000 | 66.000 | 63.848 | 33,634,300 |
| 2022-04-13 | 67.000 | 67.000 | 63.000 | 65.000 | 62.880 | 25,359,400 |
| 2022-04-12 | 68.000 | 68.000 | 65.000 | 67.000 | 64.815 | 16,148,500 |
| 2022-04-11 | 70.000 | 71.000 | 66.000 | 68.000 | 65.782 | 30,687,000 |
| 2022-04-08 | 70.000 | 72.000 | 69.000 | 70.000 | 67.717 | 24,913,300 |
| 2022-04-07 | 71.000 | 76.000 | 69.000 | 70.000 | 67.717 | 49,589,400 |
| 2022-04-06 | 73.000 | 74.000 | 70.000 | 71.000 | 68.685 | 37,556,200 |
| 2022-04-05 | 70.000 | 76.000 | 69.000 | 72.000 | 69.652 | 72,328,800 |
| 2022-04-04 | 67.000 | 72.000 | 66.000 | 70.000 | 67.717 | 47,565,600 |
| 2022-04-01 | 65.000 | 71.000 | 64.000 | 68.000 | 65.782 | 48,064,500 |
| 2022-03-31 | 74.000 | 74.000 | 68.000 | 68.000 | 65.782 | 70,985,400 |
| 2022-03-30 | 58.000 | 74.000 | 57.000 | 73.000 | 70.619 | 278,982,400 |
| 2022-03-29 | 58.000 | 61.000 | 57.000 | 57.000 | 55.141 | 55,958,400 |
| 2022-03-28 | 60.000 | 63.000 | 59.000 | 60.000 | 58.043 | 44,692,900 |
| 2022-03-25 | 58.000 | 62.000 | 58.000 | 60.000 | 58.043 | 7,853,400 |
| 2022-03-24 | 62.000 | 64.000 | 59.000 | 60.000 | 58.043 | 12,502,800 |
| 2022-03-23 | 67.000 | 69.000 | 62.000 | 62.000 | 59.978 | 22,723,100 |
| 2022-03-22 | 71.000 | 86.000 | 66.000 | 66.000 | 63.848 | 116,674,200 |
| 2022-03-21 | 69.000 | 73.000 | 68.000 | 69.000 | 66.750 | 3,788,900 |
| 2022-03-18 | 68.000 | 78.000 | 67.000 | 68.000 | 65.782 | 13,832,000 |
| 2022-03-17 | 69.000 | 70.000 | 67.000 | 68.000 | 65.782 | 677,800 |
| 2022-03-16 | 70.000 | 71.000 | 67.000 | 69.000 | 66.750 | 1,278,800 |
| 2022-03-15 | 70.000 | 73.000 | 70.000 | 70.000 | 67.717 | 15,681,300 |
| 2022-03-14 | 74.000 | 76.000 | 69.000 | 69.000 | 66.750 | 17,676,900 |
| 2022-03-11 | 76.000 | 78.000 | 70.000 | 74.000 | 71.587 | 6,633,600 |
| 2022-03-10 | 76.000 | 101.00 | 74.000 | 75.000 | 72.554 | 39,358,500 |
| 2022-03-09 | 74.000 | 76.000 | 73.000 | 76.000 | 73.522 | 347,100 |
| 2022-03-08 | 76.000 | 77.000 | 73.000 | 74.000 | 71.587 | 182,500 |
| 2022-03-07 | 77.000 | 77.000 | 74.000 | 75.000 | 72.554 | 367,400 |
| 2022-03-04 | 79.000 | 79.000 | 74.000 | 77.000 | 74.489 | 1,070,300 |
| 2022-03-02 | 80.000 | 81.000 | 77.000 | 78.000 | 75.456 | 419,200 |
| 2022-03-01 | 79.000 | 81.000 | 79.000 | 80.000 | 77.391 | 346,900 |
| 2022-02-25 | 80.000 | 80.000 | 76.000 | 79.000 | 76.424 | 372,100 |
| 2022-02-24 | 82.000 | 83.000 | 77.000 | 79.000 | 76.424 | 1,593,000 |
| 2022-02-23 | 81.000 | 82.000 | 77.000 | 82.000 | 79.326 | 1,447,600 |
| 2022-02-22 | 83.000 | 88.000 | 80.000 | 80.000 | 77.391 | 1,807,400 |
| 2022-02-21 | 88.000 | 89.000 | 83.000 | 83.000 | 80.293 | 2,517,100 |
| 2022-02-18 | 89.000 | 90.000 | 84.000 | 88.000 | 85.130 | 1,301,300 |
| 2022-02-17 | 91.000 | 91.000 | 87.000 | 88.000 | 85.130 | 1,646,900 |
| 2022-02-16 | 95.000 | 101.00 | 90.000 | 90.000 | 87.065 | 12,189,500 |
| 2022-02-15 | 95.000 | 96.000 | 94.000 | 94.000 | 90.934 | 583,600 |
| 2022-02-14 | 96.000 | 97.000 | 91.000 | 95.000 | 91.902 | 1,310,200 |
| 2022-02-11 | 96.000 | 97.000 | 95.000 | 96.000 | 92.869 | 1,985,300 |
| 2022-02-10 | 95.000 | 105.00 | 90.000 | 95.000 | 91.902 | 23,070,100 |
| 2022-02-09 | 99.000 | 105.00 | 94.000 | 94.000 | 90.934 | 22,067,400 |
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.