PT Trisula International Tbk (IDX:TRIS)
Indonesia · Delayed Price · Currency is IDR 180.00
0.00 (0.00%)
Oct 30, 2025, 4:00 PM WIB
IDX:TRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 181.00 | 181.00 | 179.00 | 181.00 | 181.00 | 0.56% | 153,100 |
| Oct 29, 2025 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | -0.55% | 355,200 |
| Oct 28, 2025 | 180.00 | 187.00 | 180.00 | 181.00 | 181.00 | 0.56% | 620,500 |
| Oct 27, 2025 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | -1.10% | 250,500 |
| Oct 24, 2025 | 184.00 | 185.00 | 180.00 | 182.00 | 182.00 | -1.09% | 1,256,800 |
| Oct 23, 2025 | 180.00 | 188.00 | 179.00 | 184.00 | 184.00 | 1.10% | 361,400 |
| Oct 22, 2025 | 182.00 | 185.00 | 178.00 | 182.00 | 182.00 | - | 389,500 |
| Oct 21, 2025 | 180.00 | 183.00 | 177.00 | 182.00 | 182.00 | 1.11% | 252,100 |
| Oct 20, 2025 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1.12% | 62,700 |
| Oct 17, 2025 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | -0.56% | 52,900 |
| Oct 16, 2025 | 180.00 | 182.00 | 177.00 | 179.00 | 179.00 | -0.56% | 530,000 |
| Oct 15, 2025 | 181.00 | 181.00 | 176.00 | 180.00 | 180.00 | - | 554,800 |
| Oct 14, 2025 | 180.00 | 184.00 | 178.00 | 180.00 | 180.00 | - | 386,800 |
| Oct 13, 2025 | 179.00 | 183.00 | 178.00 | 180.00 | 180.00 | 0.56% | 264,900 |
| Oct 10, 2025 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | -1.65% | 599,500 |
| Oct 9, 2025 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | 0.55% | 576,100 |
| Oct 8, 2025 | 183.00 | 183.00 | 177.00 | 181.00 | 181.00 | -0.55% | 1,018,200 |
| Oct 7, 2025 | 181.00 | 184.00 | 179.00 | 182.00 | 182.00 | 1.11% | 1,015,900 |
| Oct 6, 2025 | 179.00 | 184.00 | 179.00 | 180.00 | 180.00 | 1.12% | 1,192,900 |
| Oct 3, 2025 | 208.00 | 214.00 | 174.00 | 178.00 | 178.00 | -11.88% | 8,586,800 |
| Oct 2, 2025 | 236.00 | 236.00 | 202.00 | 202.00 | 202.00 | -14.41% | 6,322,900 |
| Oct 1, 2025 | 193.00 | 246.00 | 193.00 | 236.00 | 236.00 | 24.21% | 20,718,600 |
| Sep 30, 2025 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.06% | 642,900 |
| Sep 29, 2025 | 187.00 | 192.00 | 183.00 | 188.00 | 188.00 | 0.53% | 277,100 |
| Sep 26, 2025 | 192.00 | 192.00 | 186.00 | 187.00 | 187.00 | -2.60% | 34,700 |
| Sep 25, 2025 | 190.00 | 193.00 | 187.00 | 192.00 | 192.00 | 2.67% | 377,800 |
| Sep 24, 2025 | 186.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.54% | 146,300 |
| Sep 23, 2025 | 187.00 | 187.00 | 182.00 | 186.00 | 186.00 | -0.53% | 129,600 |
| Sep 22, 2025 | 188.00 | 188.00 | 182.00 | 187.00 | 187.00 | 0.54% | 71,300 |
| Sep 19, 2025 | 186.00 | 189.00 | 182.00 | 186.00 | 186.00 | -0.53% | 57,800 |
| Sep 18, 2025 | 186.00 | 187.00 | 181.00 | 187.00 | 187.00 | 0.54% | 62,000 |
| Sep 17, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | - | 121,000 |
| Sep 16, 2025 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | 0.54% | 130,300 |
| Sep 15, 2025 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.07% | 78,300 |
| Sep 12, 2025 | 185.00 | 189.00 | 185.00 | 187.00 | 187.00 | 1.08% | 172,300 |
| Sep 11, 2025 | 179.00 | 188.00 | 179.00 | 185.00 | 185.00 | 3.35% | 155,900 |
| Sep 10, 2025 | 181.00 | 182.00 | 174.00 | 179.00 | 179.00 | -1.65% | 351,200 |
| Sep 9, 2025 | 189.00 | 189.00 | 182.00 | 182.00 | 182.00 | -5.21% | 430,400 |
| Sep 8, 2025 | 196.00 | 196.00 | 189.00 | 192.00 | 192.00 | -2.54% | 462,500 |
| Sep 4, 2025 | 197.00 | 200.00 | 193.00 | 197.00 | 194.72 | - | 715,700 |
| Sep 3, 2025 | 192.00 | 220.00 | 192.00 | 197.00 | 194.72 | 4.23% | 2,382,800 |
| Sep 2, 2025 | 189.00 | 194.00 | 183.00 | 189.00 | 186.81 | 2.16% | 802,300 |
| Sep 1, 2025 | 193.00 | 194.00 | 183.00 | 185.00 | 182.86 | -4.15% | 334,100 |
| Aug 29, 2025 | 196.00 | 196.00 | 188.00 | 193.00 | 190.77 | -1.53% | 612,900 |
| Aug 28, 2025 | 197.00 | 198.00 | 190.00 | 196.00 | 193.73 | 1.55% | 880,900 |
| Aug 27, 2025 | 200.00 | 212.00 | 192.00 | 193.00 | 190.77 | - | 1,092,500 |
| Aug 26, 2025 | 189.00 | 218.00 | 186.00 | 193.00 | 190.77 | 2.12% | 2,420,900 |
| Aug 25, 2025 | 186.00 | 189.00 | 180.00 | 189.00 | 186.81 | 1.61% | 70,400 |
| Aug 22, 2025 | 187.00 | 188.00 | 186.00 | 186.00 | 183.85 | - | 3,900 |
| Aug 21, 2025 | 188.00 | 189.00 | 185.00 | 186.00 | 183.85 | 1.09% | 13,600 |