Trisula International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 26,600 |
| 2026-10-22 | 165.00 | 165.00 | 160.00 | 164.00 | 164.00 | 20,100 |
| 2026-10-21 | 158.00 | 166.00 | 157.00 | 162.00 | 162.00 | 1,213,400 |
| 2026-10-20 | 142.00 | 157.00 | 142.00 | 157.00 | 157.00 | 175,300 |
| 2026-10-19 | 150.00 | 150.00 | 134.00 | 142.00 | 142.00 | 206,000 |
| 2026-10-16 | 165.00 | 165.00 | 141.00 | 144.00 | 144.00 | 713,600 |
| 2026-10-15 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | 376,600 |
| 2026-10-14 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 32,000 |
| 2026-10-13 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 1,135,300 |
| 2026-10-12 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 312,100 |
| 2026-10-09 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 43,500 |
| 2026-10-08 | 171.00 | 175.00 | 169.00 | 171.00 | 171.00 | 1,537,900 |
| 2026-10-07 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | 1,318,600 |
| 2026-10-06 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 325,000 |
| 2026-10-05 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | 156,300 |
| 2026-10-02 | 169.00 | 173.00 | 169.00 | 170.00 | 170.00 | 111,800 |
| 2026-10-01 | 170.00 | 174.00 | 169.00 | 169.00 | 169.00 | 1,304,000 |
| 2026-09-30 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 175,500 |
| 2026-09-29 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 521,500 |
| 2026-09-28 | 173.00 | 175.00 | 168.00 | 169.00 | 169.00 | 447,000 |
| 2026-09-25 | 178.00 | 179.00 | 166.00 | 173.00 | 173.00 | 1,952,800 |
| 2026-09-24 | 176.00 | 183.00 | 172.00 | 173.00 | 173.00 | 1,241,200 |
Page 1 of 1 · 22 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.