Jakarta - Delayed Quote
IDR
PT Trisula International Tbk (TRIS.JK)
138.00
-1.00
(-0.72%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
138.00
140.00
135.00
138.00
138.00
73,900
Nov 6, 2026
138.00
140.00
135.00
139.00
139.00
1,119,000
Nov 5, 2026
142.00
160.00
138.00
138.00
138.00
691,700
Nov 4, 2026
143.00
148.00
140.00
141.00
141.00
441,500
Nov 3, 2026
150.00
150.00
140.00
143.00
143.00
1,447,000
Nov 2, 2026
155.00
160.00
148.00
150.00
150.00
45,700
Oct 30, 2026
155.00
160.00
148.00
155.00
155.00
252,700
Oct 29, 2026
156.00
158.00
150.00
155.00
155.00
1,060,300
Oct 28, 2026
155.00
160.00
146.00
159.00
159.00
183,700
Oct 27, 2026
157.00
160.00
153.00
155.00
155.00
172,300
Oct 26, 2026
162.00
162.00
156.00
158.00
158.00
1,035,800
Oct 23, 2026
164.00
164.00
161.00
162.00
162.00
26,600
Oct 22, 2026
165.00
165.00
160.00
164.00
164.00
20,100
Oct 21, 2026
158.00
166.00
157.00
162.00
162.00
1,213,400
Oct 20, 2026
142.00
157.00
142.00
157.00
157.00
175,300
Oct 19, 2026
150.00
150.00
134.00
142.00
142.00
206,000
Oct 16, 2026
165.00
165.00
141.00
144.00
144.00
719,100
Oct 15, 2026
168.00
168.00
161.00
165.00
165.00
376,600
Oct 14, 2026
169.00
169.00
167.00
167.00
167.00
32,000
Oct 13, 2026
169.00
169.00
166.00
167.00
167.00
1,135,300
Oct 12, 2026
170.00
170.00
167.00
169.00
169.00
312,100
Oct 9, 2026
172.00
172.00
169.00
170.00
170.00
43,500
Oct 8, 2026
171.00
175.00
169.00
171.00
171.00
1,537,900
Oct 7, 2026
171.00
171.00
169.00
170.00
170.00
1,318,600
Oct 6, 2026
169.00
171.00
169.00
171.00
171.00
325,000
Oct 5, 2026
169.00
170.00
169.00
169.00
169.00
156,300
Oct 2, 2026
169.00
173.00
169.00
170.00
170.00
111,800
Oct 1, 2026
170.00
174.00
169.00
169.00
169.00
1,304,000
Sep 30, 2026
172.00
172.00
169.00
170.00
170.00
175,500
Sep 29, 2026
169.00
172.00
168.00
170.00
170.00
521,500
Sep 28, 2026
173.00
175.00
168.00
169.00
169.00
447,000
Sep 25, 2026
178.00
179.00
166.00
173.00
173.00
1,952,800
Sep 24, 2026
176.00
183.00
172.00
173.00
173.00
1,241,200
Sep 23, 2026
176.00
181.00
172.00
173.00
173.00
3,070,300
Sep 22, 2026
172.00
173.00
168.00
172.00
172.00
604,800
Sep 21, 2026
172.00
175.00
171.00
172.00
172.00
1,411,400
Sep 18, 2026
172.00
174.00
171.00
172.00
172.00
347,100
Sep 17, 2026
172.00
181.00
170.00
172.00
172.00
5,139,800
Sep 16, 2026
172.00
175.00
171.00
172.00
172.00
321,300
Sep 15, 2026
172.00
172.00
170.00
171.00
171.00
159,200
Sep 14, 2026
170.00
175.00
170.00
172.00
172.00
524,100
Sep 11, 2026
170.00
172.00
167.00
171.00
171.00
655,500
Sep 10, 2026
2.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
175.00
176.00
170.00
170.00
170.00
1,076,500
Sep 9, 2026
179.00
179.00
175.00
175.00
172.73
1,903,600
Sep 8, 2026
178.00
179.00
177.00
178.00
175.69
1,258,900
Sep 7, 2026
178.00
179.00
176.00
178.00
175.69
951,300
Sep 4, 2026
178.00
179.00
176.00
177.00
174.70
758,100
Sep 3, 2026
179.00
179.00
176.00
177.00
174.70
1,836,300
Sep 2, 2026
178.00
180.00
175.00
177.00
174.70
1,893,600
Sep 1, 2026
179.00
179.00
174.00
177.00
174.70
845,800
Aug 31, 2026
176.00
178.00
175.00
177.00
174.70
502,800
Aug 28, 2026
177.00
177.00
174.00
175.00
172.73
1,373,700
Aug 27, 2026
169.00
176.00
169.00
173.00
170.76
1,211,800
Aug 26, 2026
175.00
177.00
166.00
171.00
168.78
2,960,100
Aug 24, 2026
176.00
178.00
174.00
175.00
172.73
636,300
Aug 21, 2026
173.00
179.00
170.00
176.00
173.72
1,739,500
Aug 20, 2026
172.00
174.00
166.00
172.00
169.77
863,100
Aug 19, 2026
172.00
172.00
170.00
172.00
169.77
549,800
Aug 18, 2026
170.00
172.00
169.00
170.00
167.79
217,200
Aug 14, 2026
171.00
171.00
169.00
169.00
166.81
106,500
Aug 13, 2026
170.00
173.00
170.00
171.00
168.78
286,700
Aug 12, 2026
169.00
172.00
169.00
170.00
167.79
1,305,400
Aug 11, 2026
171.00
172.00
169.00
169.00
166.81
323,500
Aug 10, 2026
172.00
174.00
170.00
171.00
168.78
387,800
Aug 7, 2026
175.00
176.00
171.00
172.00
169.77
473,400
Aug 6, 2026
169.00
188.00
168.00
176.00
173.72
6,689,700
Aug 5, 2026
168.00
173.00
166.00
168.00
165.82
1,015,900
Aug 4, 2026
168.00
170.00
166.00
168.00
165.82
294,700
Aug 3, 2026
168.00
175.00
167.00
167.00
164.83
1,239,200
Jul 31, 2026
170.00
178.00
166.00
169.00
166.81
1,780,000
Jul 30, 2026
168.00
175.00
164.00
165.00
162.86
997,600
Jul 29, 2026
167.00
170.00
164.00
168.00
165.82
203,200
Jul 28, 2026
170.00
171.00
167.00
168.00
165.82
184,900
Jul 27, 2026
167.00
173.00
167.00
170.00
167.79
1,561,500
Jul 24, 2026
168.00
169.00
165.00
166.00
163.85
406,300
Jul 23, 2026
169.00
171.00
166.00
167.00
164.83
563,000
Jul 22, 2026
167.00
177.00
165.00
168.00
165.82
3,165,500
Jul 21, 2026
163.00
166.00
163.00
165.00
162.86
1,404,000
Jul 20, 2026
168.00
168.00
163.00
163.00
160.89
623,000
Jul 17, 2026
167.00
171.00
165.00
165.00
162.86
546,700
Jul 16, 2026
165.00
169.00
163.00
165.00
162.86
1,395,200
Jul 15, 2026
164.00
169.00
162.00
166.00
163.85
400,900
Jul 14, 2026
164.00
165.00
161.00
164.00
161.87
494,100
Jul 13, 2026
161.00
164.00
160.00
163.00
160.89
404,700
Jul 10, 2026
160.00
165.00
158.00
160.00
157.92
1,699,100
Jul 9, 2026
161.00
163.00
157.00
160.00
157.92
1,318,600
Jul 8, 2026
167.00
167.00
160.00
161.00
158.91
609,300
Jul 7, 2026
165.00
178.00
158.00
160.00
157.92
4,526,800
Jul 6, 2026
160.00
204.00
154.00
165.00
162.86
16,322,900
Jul 3, 2026
159.00
161.00
158.00
160.00
157.92
81,500
Jul 2, 2026
154.00
163.00
154.00
159.00
156.94
126,300
Jul 1, 2026
164.00
169.00
154.00
154.00
152.00
1,187,500
Jun 30, 2026
160.00
164.00
156.00
163.00
160.89
60,900
Jun 29, 2026
162.00
167.00
155.00
160.00
157.92
1,132,000
Jun 26, 2026
164.00
167.00
154.00
160.00
157.92
44,800
Jun 25, 2026
164.00
166.00
161.00
164.00
161.87
77,200
Jun 24, 2026
167.00
170.00
159.00
165.00
162.86
201,500
Jun 23, 2026
168.00
168.00
162.00
167.00
164.83
1,105,500
Jun 22, 2026
171.00
171.00
164.00
168.00
165.82
185,200
Jun 19, 2026
164.00
174.00
164.00
168.00
165.82
1,181,300
Jun 18, 2026
168.00
175.00
164.00
166.00
163.85
47,000
Jun 17, 2026
169.00
176.00
161.00
168.00
165.82
142,200
Jun 15, 2026
161.00
172.00
161.00
168.00
165.82
319,200
Jun 12, 2026
151.00
163.00
151.00
156.00
153.98
1,148,400
Jun 11, 2026
157.00
160.00
151.00
151.00
149.04
133,900
Jun 10, 2026
153.00
162.00
153.00
157.00
154.96
1,141,900
Jun 9, 2026
142.00
154.00
131.00
153.00
151.02
282,800
Jun 8, 2026
138.00
146.00
138.00
142.00
140.16
409,300
Jun 5, 2026
151.00
155.00
147.00
147.00
145.09
288,800
Jun 4, 2026
160.00
160.00
148.00
153.00
151.02
1,581,300
Jun 3, 2026
167.00
167.00
159.00
160.00
157.92
474,700
Jun 2, 2026
172.00
172.00
166.00
168.00
165.82
1,226,200
May 29, 2026
171.00
175.00
167.00
172.00
169.77
167,800
May 26, 2026
172.00
172.00
168.00
171.00
168.78
44,700
May 25, 2026
173.00
180.00
167.00
171.00
168.78
365,300
May 22, 2026
167.00
178.00
162.00
170.00
167.79
1,869,400
May 21, 2026
170.00
175.00
166.00
168.00
165.82
274,800
May 20, 2026
171.00
181.00
170.00
171.00
168.78
153,200
May 19, 2026
179.00
187.00
172.00
172.00
169.77
1,471,500
May 18, 2026
180.00
180.00
175.00
177.00
174.70
254,300
May 13, 2026
183.00
183.00
179.00
180.00
177.67
300,600
May 12, 2026
185.00
186.00
182.00
183.00
180.63
335,500
May 11, 2026
183.00
187.00
177.00
185.00
182.60
1,970,500
May 8, 2026
187.00
187.00
182.00
185.00
182.60
276,100
May 7, 2026
184.00
189.00
182.00
185.00
182.60
429,000
May 6, 2026
189.00
194.00
181.00
184.00
181.61
736,800
May 5, 2026
7.74436
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
186.00
196.00
186.00
188.00
185.56
2,220,600
May 4, 2026
186.00
202.00
185.00
190.00
179.89
1,274,000
Apr 30, 2026
194.00
196.00
180.00
186.00
176.10
2,809,800
Apr 29, 2026
187.00
202.00
184.00
191.00
180.84
3,853,300
Apr 28, 2026
181.00
188.00
181.00
186.00
176.10
1,486,400
Apr 27, 2026
182.00
182.00
178.00
180.00
170.42
108,600
Apr 24, 2026
190.00
192.00
178.00
182.00
172.32
770,300
Apr 23, 2026
187.00
190.00
187.00
189.00
178.94
875,300
Apr 22, 2026
187.00
189.00
185.00
186.00
176.10
1,628,200
Apr 21, 2026
186.00
187.00
182.00
185.00
175.16
508,500
Apr 20, 2026
182.00
189.00
180.00
185.00
175.16
1,128,900
Apr 17, 2026
183.00
183.00
180.00
181.00
171.37
225,400
Apr 16, 2026
184.00
190.00
181.00
183.00
173.26
2,171,200
Apr 15, 2026
178.00
186.00
176.00
183.00
173.26
1,606,300
Apr 14, 2026
175.00
178.00
173.00
176.00
166.64
662,900
Apr 13, 2026
174.00
175.00
172.00
172.00
162.85
404,800
Apr 10, 2026
175.00
175.00
170.00
175.00
165.69
1,727,700
Apr 9, 2026
176.00
176.00
172.00
175.00
165.69
207,500
Apr 8, 2026
179.00
179.00
172.00
174.00
164.74
653,100
Apr 7, 2026
175.00
181.00
168.00
173.00
163.80
1,105,000
Apr 6, 2026
176.00
179.00
172.00
173.00
163.80
1,553,200
Apr 2, 2026
179.00
180.00
174.00
176.00
166.64
330,300
Apr 1, 2026
180.00
180.00
172.00
173.00
163.80
639,700
Mar 31, 2026
175.00
182.00
174.00
175.00
165.69
122,900
Mar 30, 2026
177.00
179.00
171.00
174.00
164.74
1,390,500
Mar 27, 2026
184.00
187.00
176.00
178.00
168.53
654,000
Mar 26, 2026
186.00
195.00
176.00
184.00
174.21
2,709,300
Mar 25, 2026
169.00
185.00
164.00
185.00
175.16
1,543,700
Mar 17, 2026
169.00
170.00
164.00
169.00
160.01
1,220,500
Mar 16, 2026
166.00
169.00
160.00
169.00
160.01
276,500
Mar 13, 2026
170.00
172.00
166.00
166.00
157.17
504,100
Mar 12, 2026
172.00
174.00
167.00
170.00
160.96
1,380,300
Mar 11, 2026
171.00
173.00
167.00
169.00
160.01
462,400
Mar 10, 2026
172.00
183.00
165.00
170.00
160.96
437,800
Mar 9, 2026
181.00
181.00
164.00
171.00
161.90
1,546,000
Mar 6, 2026
188.00
190.00
180.00
181.00
171.37
1,918,200
Mar 5, 2026
186.00
192.00
185.00
186.00
176.10
1,465,800
Mar 4, 2026
192.00
212.00
180.00
186.00
176.10
4,602,400
Mar 3, 2026
188.00
196.00
187.00
190.00
179.89
912,600
Mar 2, 2026
197.00
197.00
185.00
188.00
178.00
3,706,400
Feb 27, 2026
200.00
204.00
197.00
200.00
189.36
1,051,200
Feb 26, 2026
214.00
214.00
199.00
200.00
189.36
2,186,500
Feb 25, 2026
218.00
224.00
198.00
212.00
200.72
2,835,200
Feb 24, 2026
228.00
234.00
208.00
216.00
204.51
6,777,200
Feb 23, 2026
216.00
246.00
216.00
224.00
212.08
17,882,500
Feb 20, 2026
204.00
236.00
198.00
214.00
202.61
36,432,100
Feb 19, 2026
200.00
208.00
191.00
202.00
191.25
4,085,100
Feb 18, 2026
202.00
206.00
195.00
200.00
189.36
5,396,700
Feb 13, 2026
204.00
230.00
195.00
199.00
188.41
21,049,000
Feb 12, 2026
188.00
204.00
187.00
197.00
186.52
3,996,700
Feb 11, 2026
183.00
190.00
182.00
187.00
177.05
962,800
Feb 10, 2026
181.00
210.00
179.00
186.00
176.10
6,785,900
Feb 9, 2026
181.00
186.00
177.00
180.00
170.42
1,368,400
Feb 6, 2026
183.00
184.00
179.00
181.00
171.37
622,000
Feb 5, 2026
184.00
188.00
179.00
183.00
173.26
496,900
Feb 4, 2026
186.00
187.00
180.00
182.00
172.32
1,581,300
Feb 3, 2026
181.00
196.00
181.00
185.00
175.16
2,912,100
Feb 2, 2026
204.00
210.00
173.00
181.00
171.37
4,876,600
Jan 30, 2026
179.00
220.00
179.00
202.00
191.25
12,692,900
Jan 29, 2026
186.00
186.00
161.00
179.00
169.48
5,018,500
Jan 28, 2026
204.00
204.00
185.00
189.00
178.94
4,675,400
Jan 27, 2026
202.00
204.00
195.00
202.00
191.25
2,637,100
Jan 26, 2026
212.00
220.00
200.00
202.00
191.25
3,405,700
Jan 23, 2026
222.00
224.00
206.00
212.00
200.72
4,977,600
Jan 22, 2026
228.00
244.00
218.00
224.00
212.08
7,139,400
Jan 21, 2026
248.00
262.00
220.00
230.00
217.76
41,836,400
Jan 20, 2026
276.00
282.00
234.00
244.00
231.02
34,126,700
Jan 19, 2026
242.00
284.00
240.00
272.00
257.53
84,905,600
Jan 15, 2026
216.00
254.00
204.00
238.00
225.34
54,340,900
Jan 14, 2026
195.00
206.00
194.00
204.00
193.15
2,270,400
Jan 13, 2026
198.00
198.00
190.00
194.00
183.68
642,200
Jan 12, 2026
196.00
199.00
193.00
195.00
184.63
784,300
Jan 9, 2026
197.00
200.00
194.00
196.00
185.57
804,600
Jan 8, 2026
199.00
200.00
195.00
197.00
186.52
376,400
Jan 7, 2026
197.00
202.00
197.00
197.00
186.52
855,300
Jan 6, 2026
193.00
200.00
192.00
197.00
186.52
817,400
Jan 5, 2026
196.00
196.00
192.00
194.00
183.68
381,200
Jan 2, 2026
193.00
196.00
192.00
196.00
185.57
447,200
Dec 30, 2025
191.00
197.00
190.00
192.00
181.79
529,700
Dec 29, 2025
193.00
194.00
190.00
191.00
180.84
434,200
Dec 24, 2025
196.00
196.00
191.00
191.00
180.84
616,100
Dec 23, 2025
197.00
197.00
192.00
192.00
181.79
920,000
Dec 22, 2025
196.00
202.00
189.00
192.00
181.79
2,599,000
Dec 19, 2025
190.00
210.00
189.00
196.00
185.57
4,319,100
Dec 18, 2025
192.00
195.00
189.00
190.00
179.89
656,900
Dec 17, 2025
189.00
192.00
189.00
192.00
181.79
166,700
Dec 16, 2025
192.00
194.00
189.00
189.00
178.94
416,200
Dec 15, 2025
188.00
198.00
185.00
189.00
178.94
995,600
Dec 12, 2025
190.00
190.00
188.00
188.00
178.00
102,300
Dec 11, 2025
189.00
194.00
189.00
189.00
178.94
305,400
Dec 10, 2025
194.00
194.00
189.00
192.00
181.79
298,300
Dec 9, 2025
196.00
197.00
189.00
194.00
183.68
294,900
Dec 8, 2025
197.00
197.00
194.00
195.00
184.63
286,900
Dec 5, 2025
193.00
198.00
193.00
195.00
184.63
609,600
Dec 4, 2025
189.00
198.00
189.00
193.00
182.73
1,031,300
Dec 3, 2025
188.00
191.00
188.00
190.00
179.89
610,000
Dec 2, 2025
190.00
191.00
188.00
189.00
178.94
357,100
Dec 1, 2025
189.00
195.00
188.00
188.00
178.00
1,089,400
Nov 28, 2025
191.00
195.00
188.00
188.00
178.00
699,400
Nov 27, 2025
188.00
194.00
188.00
191.00
180.84
417,300
Nov 26, 2025
190.00
192.00
188.00
188.00
178.00
468,800
Nov 25, 2025
192.00
192.00
189.00
190.00
179.89
289,200
Nov 24, 2025
191.00
193.00
189.00
192.00
181.79
466,300
Nov 21, 2025
190.00
194.00
187.00
192.00
181.79
707,700
Nov 20, 2025
191.00
195.00
187.00
188.00
178.00
985,500
Nov 19, 2025
191.00
195.00
188.00
190.00
179.89
431,200
Nov 18, 2025
189.00
202.00
185.00
189.00
178.94
5,330,600
Nov 17, 2025
195.00
198.00
186.00
189.00
178.94
2,278,400
Nov 14, 2025
199.00
200.00
195.00
195.00
184.63
524,200
Nov 13, 2025
206.00
212.00
197.00
197.00
186.52
1,950,600
Nov 12, 2025
204.00
212.00
195.00
204.00
193.15
1,800,900
Nov 11, 2025
199.00
218.00
192.00
198.00
187.47
6,263,700
Nov 10, 2025
206.00
206.00
193.00
199.00
188.41
3,158,100
