Trisula Textile Industries Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	103.00	105.00	99.000	99.000	95.771	17,666,200
2022-02-07	110.00	113.00	102.00	103.00	99.641	16,230,700
2022-02-04	116.00	116.00	109.00	109.00	105.45	1,058,900
2022-02-03	115.00	119.00	113.00	115.00	111.25	1,365,400
2022-02-02	120.00	123.00	114.00	114.00	110.28	522,000
2022-01-31	122.00	122.00	119.00	121.00	117.05	193,600
2022-01-28	124.00	124.00	121.00	121.00	117.05	38,700
2022-01-27	122.00	122.00	119.00	122.00	118.02	74,300
2022-01-26	121.00	123.00	118.00	122.00	118.02	107,700
2022-01-25	120.00	126.00	119.00	121.00	117.05	187,400
2022-01-24	128.00	130.00	120.00	120.00	116.09	865,400
2022-01-21	137.00	143.00	128.00	128.00	123.83	746,600
2022-01-20	146.00	146.00	136.00	136.00	131.56	463,200
2022-01-19	149.00	149.00	146.00	146.00	141.24	56,700
2022-01-18	155.00	157.00	148.00	150.00	145.11	189,500
2022-01-17	136.00	158.00	134.00	155.00	149.95	2,567,700
2022-01-14	136.00	136.00	134.00	136.00	131.56	19,100
2022-01-13	137.00	138.00	135.00	136.00	131.56	27,700
2022-01-12	138.00	138.00	132.00	137.00	132.53	122,100
2022-01-11	141.00	141.00	135.00	138.00	133.50	436,000
2022-01-10	141.00	142.00	139.00	141.00	136.40	256,900
2022-01-07	141.00	145.00	140.00	141.00	136.40	362,900
2022-01-06	144.00	146.00	141.00	141.00	136.40	405,800
2022-01-05	147.00	147.00	144.00	144.00	139.30	122,400
2022-01-04	148.00	149.00	146.00	147.00	142.21	128,900
2022-01-03	146.00	148.00	145.00	148.00	143.17	278,300
2021-12-30	146.00	148.00	144.00	146.00	141.24	6,324,700
2021-12-29	154.00	154.00	145.00	145.00	140.27	11,302,400
2021-12-28	154.00	158.00	152.00	154.00	148.98	383,500
2021-12-27	158.00	158.00	154.00	154.00	148.98	275,200
2021-12-24	156.00	157.00	148.00	157.00	151.88	1,492,100
2021-12-23	155.00	157.00	145.00	155.00	149.95	4,524,600
2021-12-22	144.00	165.00	142.00	155.00	149.95	8,744,100
2021-12-21	145.00	147.00	142.00	144.00	139.30	418,900
2021-12-20	146.00	147.00	144.00	145.00	140.27	614,500
2021-12-17	147.00	148.00	141.00	146.00	141.24	1,539,000
2021-12-16	144.00	149.00	144.00	146.00	141.24	1,086,800
2021-12-15	143.00	167.00	142.00	144.00	139.30	7,335,600
2021-12-14	140.00	153.00	140.00	141.00	136.40	3,909,700
2021-12-13	149.00	153.00	140.00	140.00	135.43	2,266,300
2021-12-10	158.00	169.00	148.00	148.00	143.17	2,551,800
2021-12-09	166.00	170.00	158.00	158.00	152.85	261,500
2021-12-08	178.00	184.00	168.00	168.00	162.52	937,300
2021-12-07	186.00	192.00	178.00	178.00	172.20	1,191,200
2021-12-06	188.00	190.00	186.00	186.00	179.93	450,100
2021-12-03	192.00	195.00	186.00	188.00	181.87	1,752,900
2021-12-02	196.00	199.00	190.00	190.00	183.80	1,113,600
2021-12-01	198.00	200.00	189.00	196.00	189.61	718,800
2021-11-30	192.00	258.00	179.00	196.00	189.61	4,107,400
2021-11-29	182.00	192.00	177.00	192.00	185.74	436,700
2021-11-26	178.00	182.00	174.00	182.00	176.06	293,500
2021-11-25	176.00	178.00	171.00	178.00	172.20	373,700
2021-11-24	176.00	176.00	168.00	176.00	170.26	346,600
2021-11-23	180.00	181.00	175.00	175.00	169.29	211,100
2021-11-22	178.00	180.00	167.00	180.00	174.13	952,300
2021-11-19	169.00	177.00	167.00	177.00	171.23	1,859,900
2021-11-18	171.00	196.00	166.00	169.00	163.49	4,701,000
2021-11-17	170.00	173.00	166.00	170.00	164.46	573,000
2021-11-16	164.00	172.00	159.00	172.00	166.39	1,316,400
2021-11-15	160.00	174.00	158.00	164.00	158.65	1,662,400

← NewerPage 20 of 21 · 1,221 trading daysOlder →

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.