PT Trisula International Tbk (IDX:TRIS)
Indonesia · Delayed Price · Currency is IDR 200.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:TRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 197.00 | 200.00 | 194.00 | 196.00 | 196.00 | -0.51% | 804,600 |
| Jan 8, 2026 | 199.00 | 200.00 | 195.00 | 197.00 | 197.00 | - | 376,400 |
| Jan 7, 2026 | 197.00 | 202.00 | 197.00 | 197.00 | 197.00 | - | 855,300 |
| Jan 6, 2026 | 193.00 | 200.00 | 192.00 | 197.00 | 197.00 | 1.55% | 817,400 |
| Jan 5, 2026 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -1.02% | 381,200 |
| Jan 2, 2026 | 193.00 | 196.00 | 192.00 | 196.00 | 196.00 | 2.08% | 447,200 |
| Dec 30, 2025 | 191.00 | 197.00 | 190.00 | 192.00 | 192.00 | 0.52% | 529,700 |
| Dec 29, 2025 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | - | 434,200 |
| Dec 24, 2025 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | -0.52% | 616,100 |
| Dec 23, 2025 | 197.00 | 197.00 | 192.00 | 192.00 | 192.00 | - | 920,000 |
| Dec 22, 2025 | 196.00 | 202.00 | 189.00 | 192.00 | 192.00 | -2.04% | 2,599,000 |
| Dec 19, 2025 | 190.00 | 210.00 | 189.00 | 196.00 | 196.00 | 3.16% | 4,319,100 |
| Dec 18, 2025 | 192.00 | 195.00 | 189.00 | 190.00 | 190.00 | -1.04% | 656,900 |
| Dec 17, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.59% | 166,700 |
| Dec 16, 2025 | 192.00 | 194.00 | 189.00 | 189.00 | 189.00 | - | 416,200 |
| Dec 15, 2025 | 188.00 | 198.00 | 185.00 | 189.00 | 189.00 | 0.53% | 995,600 |
| Dec 12, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.53% | 102,300 |
| Dec 11, 2025 | 189.00 | 194.00 | 189.00 | 189.00 | 189.00 | -1.56% | 305,400 |