PT Trisula International Tbk (TRIS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:40PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 168.00 | 168.00 | 160.00 | 163.00 | 163.00 | 325,300 |
| 29 Apr 2024 | 170.00 | 170.00 | 163.00 | 168.00 | 168.00 | 51,500 |
| 26 Apr 2024 | 167.00 | 167.00 | 160.00 | 165.00 | 165.00 | 155,700 |
| 25 Apr 2024 | 160.00 | 162.00 | 158.00 | 162.00 | 162.00 | 93,900 |
| 24 Apr 2024 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 107,300 |
| 23 Apr 2024 | 158.00 | 161.00 | 156.00 | 160.00 | 160.00 | 148,900 |
| 22 Apr 2024 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 124,800 |
| 19 Apr 2024 | 168.00 | 169.00 | 161.00 | 162.00 | 162.00 | 440,200 |
| 18 Apr 2024 | 174.00 | 175.00 | 168.00 | 168.00 | 168.00 | 269,100 |
| 17 Apr 2024 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | 157,100 |
| 16 Apr 2024 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 193,900 |
| 05 Apr 2024 | 180.00 | 182.00 | 175.00 | 178.00 | 178.00 | 641,000 |
| 04 Apr 2024 | 170.00 | 180.00 | 167.00 | 180.00 | 180.00 | 1,488,100 |
| 03 Apr 2024 | 170.00 | 174.00 | 167.00 | 169.00 | 169.00 | 493,800 |
| 02 Apr 2024 | 172.00 | 173.00 | 165.00 | 169.00 | 169.00 | 220,300 |
| 01 Apr 2024 | 180.00 | 180.00 | 155.00 | 170.00 | 170.00 | 531,300 |
| 28 Mar 2024 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 106,200 |
| 27 Mar 2024 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 328,200 |
| 26 Mar 2024 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | 336,600 |
| 25 Mar 2024 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 364,300 |
| 22 Mar 2024 | 187.00 | 187.00 | 181.00 | 181.00 | 181.00 | 58,600 |
| 21 Mar 2024 | 182.00 | 184.00 | 179.00 | 181.00 | 181.00 | 142,300 |
| 20 Mar 2024 | 186.00 | 186.00 | 179.00 | 182.00 | 182.00 | 224,100 |
| 19 Mar 2024 | 186.00 | 187.00 | 180.00 | 186.00 | 186.00 | 430,300 |
| 18 Mar 2024 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | 52,900 |
| 15 Mar 2024 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | 105,700 |
| 14 Mar 2024 | 183.00 | 188.00 | 182.00 | 186.00 | 186.00 | 283,100 |
| 13 Mar 2024 | 180.00 | 185.00 | 179.00 | 183.00 | 183.00 | 484,900 |
| 08 Mar 2024 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | 149,000 |
| 07 Mar 2024 | 178.00 | 180.00 | 175.00 | 177.00 | 177.00 | 125,100 |
| 06 Mar 2024 | 183.00 | 183.00 | 176.00 | 176.00 | 176.00 | 237,500 |
| 05 Mar 2024 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 61,800 |
| 04 Mar 2024 | 182.00 | 185.00 | 178.00 | 183.00 | 183.00 | 666,200 |
| 01 Mar 2024 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | 160,100 |
| 29 Feb 2024 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 118,700 |
| 28 Feb 2024 | 180.00 | 187.00 | 179.00 | 180.00 | 180.00 | 145,300 |
| 27 Feb 2024 | 187.00 | 187.00 | 178.00 | 179.00 | 179.00 | 573,700 |
| 26 Feb 2024 | 188.00 | 190.00 | 186.00 | 186.00 | 186.00 | 268,100 |
| 23 Feb 2024 | 194.00 | 194.00 | 184.00 | 188.00 | 188.00 | 854,500 |
| 22 Feb 2024 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 246,400 |
| 21 Feb 2024 | 193.00 | 195.00 | 190.00 | 190.00 | 190.00 | 211,900 |
| 20 Feb 2024 | 195.00 | 200.00 | 192.00 | 193.00 | 193.00 | 59,400 |
| 19 Feb 2024 | 194.00 | 195.00 | 190.00 | 195.00 | 195.00 | 334,000 |
| 16 Feb 2024 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | 314,500 |
| 15 Feb 2024 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | 340,800 |
| 13 Feb 2024 | 196.00 | 199.00 | 194.00 | 197.00 | 197.00 | 104,400 |
| 12 Feb 2024 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | 752,800 |
| 07 Feb 2024 | 208.00 | 208.00 | 197.00 | 199.00 | 199.00 | 1,400,000 |
| 06 Feb 2024 | 199.00 | 226.00 | 196.00 | 206.00 | 206.00 | 10,848,000 |
| 05 Feb 2024 | 195.00 | 200.00 | 195.00 | 198.00 | 198.00 | 263,900 |
| 02 Feb 2024 | 202.00 | 202.00 | 188.00 | 195.00 | 195.00 | 1,240,700 |
| 01 Feb 2024 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 156,200 |
| 31 Jan 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 353,600 |
| 30 Jan 2024 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 509,300 |
| 29 Jan 2024 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 619,800 |
| 26 Jan 2024 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 127,500 |
| 25 Jan 2024 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 134,900 |
| 24 Jan 2024 | 212.00 | 214.00 | 204.00 | 206.00 | 206.00 | 635,100 |
| 23 Jan 2024 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 1,224,600 |
| 22 Jan 2024 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 952,300 |
| 19 Jan 2024 | 189.00 | 220.00 | 189.00 | 214.00 | 214.00 | 2,410,200 |
| 18 Jan 2024 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | 729,100 |
| 17 Jan 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 243,300 |
| 16 Jan 2024 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 148,000 |
| 15 Jan 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 484,800 |
| 12 Jan 2024 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 276,600 |
| 11 Jan 2024 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 175,400 |
| 10 Jan 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 184,600 |
| 09 Jan 2024 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 633,500 |
| 08 Jan 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 953,800 |
| 05 Jan 2024 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 912,900 |
| 04 Jan 2024 | 216.00 | 226.00 | 216.00 | 222.00 | 222.00 | 3,283,200 |
| 03 Jan 2024 | 210.00 | 226.00 | 208.00 | 216.00 | 216.00 | 5,776,100 |
| 02 Jan 2024 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 490,600 |
| 29 Dec 2023 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 490,300 |
| 28 Dec 2023 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 515,700 |
| 27 Dec 2023 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 970,000 |
| 22 Dec 2023 | 204.00 | 220.00 | 204.00 | 214.00 | 214.00 | 2,018,100 |
| 21 Dec 2023 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 562,900 |
| 20 Dec 2023 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 418,400 |
| 19 Dec 2023 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 582,000 |
| 18 Dec 2023 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 726,000 |
| 15 Dec 2023 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 693,000 |
| 14 Dec 2023 | 204.00 | 218.00 | 202.00 | 212.00 | 212.00 | 2,806,300 |
| 13 Dec 2023 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 507,900 |
| 12 Dec 2023 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 756,700 |
| 11 Dec 2023 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 1,333,600 |
| 08 Dec 2023 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 2,262,600 |
| 07 Dec 2023 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 708,500 |
| 06 Dec 2023 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 1,461,300 |
| 05 Dec 2023 | 214.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1,541,400 |
| 04 Dec 2023 | 208.00 | 218.00 | 206.00 | 216.00 | 216.00 | 2,485,200 |
| 01 Dec 2023 | 198.00 | 220.00 | 198.00 | 208.00 | 208.00 | 5,070,800 |
| 30 Nov 2023 | 280.00 | 290.00 | 214.00 | 214.00 | 214.00 | 61,476,200 |
| 29 Nov 2023 | 292.00 | 296.00 | 282.00 | 284.00 | 284.00 | 19,332,400 |
| 28 Nov 2023 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 14,742,400 |
| 27 Nov 2023 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | 8,394,900 |
| 24 Nov 2023 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 5,759,300 |
| 23 Nov 2023 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 10,492,900 |
| 22 Nov 2023 | 300.00 | 302.00 | 280.00 | 292.00 | 292.00 | 43,960,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.