PT Trisula International Tbk (IDX:TRIS)
Indonesia · Delayed Price · Currency is IDR 173.00
-2.00 (-1.14%)
Apr 1, 2026, 4:11 PM WIB
IDX:TRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 180.00 | 180.00 | 173.00 | 173.00 | - | -1.14% | 532,400 |
| Mar 31, 2026 | 175.00 | 182.00 | 174.00 | 175.00 | 175.00 | 0.57% | 122,900 |
| Mar 30, 2026 | 177.00 | 179.00 | 171.00 | 174.00 | 174.00 | -2.25% | 1,390,500 |
| Mar 27, 2026 | 184.00 | 187.00 | 176.00 | 178.00 | 178.00 | -3.26% | 654,000 |
| Mar 26, 2026 | 186.00 | 195.00 | 176.00 | 184.00 | 184.00 | -0.54% | 2,709,300 |
| Mar 25, 2026 | 169.00 | 185.00 | 164.00 | 185.00 | 185.00 | 9.47% | 1,543,700 |
| Mar 17, 2026 | 169.00 | 170.00 | 164.00 | 169.00 | 169.00 | - | 1,220,500 |
| Mar 16, 2026 | 166.00 | 169.00 | 160.00 | 169.00 | 169.00 | 1.81% | 276,500 |
| Mar 13, 2026 | 170.00 | 172.00 | 166.00 | 166.00 | 166.00 | -2.35% | 504,100 |
| Mar 12, 2026 | 172.00 | 174.00 | 167.00 | 170.00 | 170.00 | 0.59% | 1,380,300 |
| Mar 11, 2026 | 171.00 | 173.00 | 167.00 | 169.00 | 169.00 | -0.59% | 462,400 |
| Mar 10, 2026 | 172.00 | 183.00 | 165.00 | 170.00 | 170.00 | -0.58% | 437,800 |
| Mar 9, 2026 | 181.00 | 181.00 | 164.00 | 171.00 | 171.00 | -5.52% | 1,546,000 |
| Mar 6, 2026 | 188.00 | 190.00 | 180.00 | 181.00 | 181.00 | -2.69% | 1,918,200 |
| Mar 5, 2026 | 186.00 | 192.00 | 185.00 | 186.00 | 186.00 | - | 1,465,800 |
| Mar 4, 2026 | 192.00 | 212.00 | 180.00 | 186.00 | 186.00 | -2.11% | 4,602,400 |
| Mar 3, 2026 | 188.00 | 196.00 | 187.00 | 190.00 | 190.00 | 1.06% | 912,600 |
| Mar 2, 2026 | 197.00 | 197.00 | 185.00 | 188.00 | 188.00 | -6.00% | 3,706,400 |
| Feb 27, 2026 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | - | 1,051,200 |
| Feb 26, 2026 | 214.00 | 214.00 | 199.00 | 200.00 | 200.00 | -5.66% | 2,186,500 |
| Feb 25, 2026 | 218.00 | 224.00 | 198.00 | 212.00 | 212.00 | -1.85% | 2,835,200 |
| Feb 24, 2026 | 228.00 | 234.00 | 208.00 | 216.00 | 216.00 | -3.57% | 6,777,200 |
| Feb 23, 2026 | 216.00 | 246.00 | 216.00 | 224.00 | 224.00 | 4.67% | 17,959,300 |
| Feb 20, 2026 | 204.00 | 236.00 | 198.00 | 214.00 | 214.00 | 5.94% | 36,432,100 |
| Feb 19, 2026 | 200.00 | 208.00 | 191.00 | 202.00 | 202.00 | 1.00% | 4,085,100 |
| Feb 18, 2026 | 202.00 | 206.00 | 195.00 | 200.00 | 200.00 | 0.50% | 5,396,700 |
| Feb 13, 2026 | 204.00 | 230.00 | 195.00 | 199.00 | 199.00 | 1.02% | 21,049,000 |
| Feb 12, 2026 | 188.00 | 204.00 | 187.00 | 197.00 | 197.00 | 5.35% | 3,996,700 |
| Feb 11, 2026 | 183.00 | 190.00 | 182.00 | 187.00 | 187.00 | 0.54% | 962,800 |
| Feb 10, 2026 | 181.00 | 210.00 | 179.00 | 186.00 | 186.00 | 3.33% | 6,785,900 |
| Feb 9, 2026 | 181.00 | 186.00 | 177.00 | 180.00 | 180.00 | -0.55% | 1,368,400 |
| Feb 6, 2026 | 183.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.09% | 622,000 |
| Feb 5, 2026 | 184.00 | 188.00 | 179.00 | 183.00 | 183.00 | 0.55% | 496,900 |
| Feb 4, 2026 | 186.00 | 187.00 | 180.00 | 182.00 | 182.00 | -1.62% | 1,581,300 |
| Feb 3, 2026 | 181.00 | 196.00 | 181.00 | 185.00 | 185.00 | 2.21% | 2,912,100 |
| Feb 2, 2026 | 204.00 | 210.00 | 173.00 | 181.00 | 181.00 | -10.40% | 4,876,600 |
| Jan 30, 2026 | 179.00 | 220.00 | 179.00 | 202.00 | 202.00 | 12.85% | 12,692,900 |
| Jan 29, 2026 | 186.00 | 186.00 | 161.00 | 179.00 | 179.00 | -5.29% | 5,018,500 |
| Jan 28, 2026 | 204.00 | 204.00 | 185.00 | 189.00 | 189.00 | -6.44% | 4,675,400 |
| Jan 27, 2026 | 202.00 | 204.00 | 195.00 | 202.00 | 202.00 | - | 2,637,100 |
| Jan 26, 2026 | 212.00 | 220.00 | 200.00 | 202.00 | 202.00 | -4.72% | 3,405,700 |
| Jan 23, 2026 | 222.00 | 224.00 | 206.00 | 212.00 | 212.00 | -5.36% | 4,977,600 |
| Jan 22, 2026 | 228.00 | 244.00 | 218.00 | 224.00 | 224.00 | -2.61% | 7,139,400 |
| Jan 21, 2026 | 248.00 | 262.00 | 220.00 | 230.00 | 230.00 | -5.74% | 41,836,400 |
| Jan 20, 2026 | 276.00 | 282.00 | 234.00 | 244.00 | 244.00 | -10.29% | 34,126,700 |
| Jan 19, 2026 | 242.00 | 284.00 | 240.00 | 272.00 | 272.00 | 14.29% | 84,905,600 |
| Jan 15, 2026 | 216.00 | 254.00 | 204.00 | 238.00 | 238.00 | 16.67% | 54,340,900 |
| Jan 14, 2026 | 195.00 | 206.00 | 194.00 | 204.00 | 204.00 | 5.15% | 2,270,400 |
| Jan 13, 2026 | 198.00 | 198.00 | 190.00 | 194.00 | 194.00 | -0.51% | 642,200 |
| Jan 12, 2026 | 196.00 | 199.00 | 193.00 | 195.00 | 195.00 | -0.51% | 784,300 |