Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 160.00 | 174.00 | 158.00 | 164.00 | 158.65 | 1,662,400 |
| 2021-11-12 | 160.00 | 163.00 | 153.00 | 160.00 | 154.78 | 567,700 |
| 2021-11-11 | 161.00 | 171.00 | 155.00 | 160.00 | 154.78 | 1,182,100 |
| 2021-11-10 | 166.00 | 175.00 | 160.00 | 160.00 | 154.78 | 1,316,700 |
| 2021-11-09 | 164.00 | 195.00 | 158.00 | 168.00 | 162.52 | 5,345,100 |
| 2021-11-08 | 172.00 | 173.00 | 163.00 | 163.00 | 157.68 | 1,172,700 |
| 2021-11-05 | 173.00 | 179.00 | 160.00 | 172.00 | 166.39 | 3,043,500 |
| 2021-11-04 | 169.00 | 214.00 | 169.00 | 172.00 | 166.39 | 9,353,700 |
| 2021-11-03 | 173.00 | 174.00 | 171.00 | 171.00 | 165.42 | 47,900 |
| 2021-11-02 | 170.00 | 175.00 | 164.00 | 173.00 | 167.36 | 232,400 |
| 2021-11-01 | 175.00 | 176.00 | 170.00 | 170.00 | 164.46 | 117,200 |
| 2021-10-29 | 166.00 | 175.00 | 159.00 | 175.00 | 169.29 | 465,500 |
| 2021-10-28 | 161.00 | 195.00 | 153.00 | 166.00 | 160.59 | 1,568,300 |
| 2021-10-27 | 160.00 | 162.00 | 159.00 | 161.00 | 155.75 | 26,500 |
| 2021-10-26 | 168.00 | 169.00 | 162.00 | 162.00 | 156.72 | 137,800 |
| 2021-10-25 | 173.00 | 178.00 | 165.00 | 168.00 | 162.52 | 578,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.