Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 199.00 | 218.00 | 192.00 | 198.00 | 187.47 | 6,263,700 |
| 2025-11-10 | 206.00 | 206.00 | 193.00 | 199.00 | 188.41 | 3,158,100 |
| 2025-11-07 | 226.00 | 226.00 | 202.00 | 206.00 | 195.04 | 5,835,400 |
| 2025-11-06 | 180.00 | 244.00 | 180.00 | 216.00 | 204.51 | 40,314,500 |
| 2025-11-05 | 180.00 | 182.00 | 179.00 | 181.00 | 171.37 | 247,900 |
| 2025-11-04 | 182.00 | 182.00 | 179.00 | 180.00 | 170.42 | 367,900 |
| 2025-11-03 | 182.00 | 185.00 | 181.00 | 182.00 | 172.32 | 295,800 |
| 2025-10-31 | 180.00 | 182.00 | 179.00 | 182.00 | 172.32 | 136,900 |
| 2025-10-30 | 181.00 | 184.00 | 179.00 | 180.00 | 170.42 | 388,600 |
| 2025-10-29 | 181.00 | 184.00 | 180.00 | 180.00 | 170.42 | 335,400 |
| 2025-10-28 | 180.00 | 187.00 | 180.00 | 181.00 | 171.37 | 620,500 |
| 2025-10-27 | 182.00 | 182.00 | 179.00 | 180.00 | 170.42 | 250,500 |
| 2025-10-24 | 184.00 | 185.00 | 180.00 | 182.00 | 172.32 | 1,256,800 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 2.2700 IDR |
| 2026-05-05 | 7.7444 IDR |
| 2025-09-08 | 2.2776 IDR |
| 2025-04-28 | 7.2000 IDR |
| 2024-10-10 | 2.2457 IDR |
| 2024-05-13 | 3.7400 IDR |
| 2023-11-17 | 2.7600 IDR |
| 2023-04-27 | 100,000.0000 IDR |
| 2023-04-18 | 6.5000 IDR |
| 2022-05-17 | 1.7500 IDR |
| 2021-06-08 | 0.3184 IDR |
| 2020-06-24 | 1.5000 IDR |
| 2019-05-09 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.