PT Trisula International Tbk (IDX:TRIS)
Indonesia · Delayed Price · Currency is IDR 188.00
+5.00 (2.73%)
Aug 1, 2025, 3:47 PM WIB
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 185.00 | 188.00 | 183.00 | 188.00 | 188.00 | 2.73% | 429,800 |
| Jul 31, 2025 | 184.00 | 185.00 | 171.00 | 183.00 | 183.00 | - | 330,100 |
| Jul 30, 2025 | 180.00 | 184.00 | 176.00 | 183.00 | 183.00 | 1.67% | 181,700 |
| Jul 29, 2025 | 180.00 | 183.00 | 175.00 | 180.00 | 180.00 | 4.65% | 292,200 |
| Jul 28, 2025 | 174.00 | 180.00 | 171.00 | 172.00 | 172.00 | -2.27% | 19,700 |
| Jul 25, 2025 | 177.00 | 182.00 | 173.00 | 176.00 | 176.00 | -0.56% | 260,900 |
| Jul 24, 2025 | 173.00 | 179.00 | 165.00 | 177.00 | 177.00 | 1.14% | 441,700 |
| Jul 23, 2025 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | -2.23% | 87,700 |
| Jul 22, 2025 | 175.00 | 179.00 | 169.00 | 179.00 | 179.00 | 2.29% | 160,900 |
| Jul 21, 2025 | 174.00 | 180.00 | 172.00 | 175.00 | 175.00 | 0.57% | 204,900 |
| Jul 18, 2025 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | 1.75% | 46,500 |
| Jul 17, 2025 | 179.00 | 179.00 | 162.00 | 171.00 | 171.00 | -3.93% | 727,500 |
| Jul 16, 2025 | 175.00 | 179.00 | 168.00 | 178.00 | 178.00 | 1.71% | 678,700 |
| Jul 15, 2025 | 173.00 | 175.00 | 158.00 | 175.00 | 175.00 | 1.16% | 346,100 |
| Jul 14, 2025 | 175.00 | 175.00 | 167.00 | 173.00 | 173.00 | - | 60,700 |
| Jul 11, 2025 | 173.00 | 175.00 | 166.00 | 173.00 | 173.00 | 0.58% | 456,600 |
| Jul 10, 2025 | 172.00 | 172.00 | 169.00 | 172.00 | 172.00 | - | 158,200 |
| Jul 9, 2025 | 172.00 | 172.00 | 169.00 | 172.00 | 172.00 | -1.71% | 140,200 |
| Jul 8, 2025 | 162.00 | 175.00 | 158.00 | 175.00 | 175.00 | 5.42% | 124,300 |
| Jul 7, 2025 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.19% | 63,200 |
| Jul 4, 2025 | 166.00 | 169.00 | 164.00 | 168.00 | 168.00 | - | 4,500 |
| Jul 3, 2025 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | - | 25,400 |
| Jul 2, 2025 | 171.00 | 174.00 | 162.00 | 168.00 | 168.00 | -1.75% | 204,400 |
| Jul 1, 2025 | 175.00 | 176.00 | 168.00 | 171.00 | 171.00 | 1.79% | 38,000 |
| Jun 30, 2025 | 176.00 | 176.00 | 168.00 | 168.00 | 168.00 | -4.55% | 12,000 |
| Jun 26, 2025 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | -2.22% | 57,300 |
| Jun 25, 2025 | 179.00 | 180.00 | 174.00 | 180.00 | 180.00 | 0.56% | 45,100 |
| Jun 24, 2025 | 171.00 | 179.00 | 169.00 | 179.00 | 179.00 | 4.68% | 334,700 |
| Jun 23, 2025 | 179.00 | 179.00 | 168.00 | 171.00 | 171.00 | -5.52% | 133,600 |
| Jun 20, 2025 | 178.00 | 181.00 | 172.00 | 181.00 | 181.00 | 0.56% | 272,100 |
| Jun 19, 2025 | 179.00 | 185.00 | 169.00 | 180.00 | 180.00 | 0.56% | 254,400 |
| Jun 18, 2025 | 179.00 | 186.00 | 177.00 | 179.00 | 179.00 | - | 84,400 |
| Jun 17, 2025 | 181.00 | 181.00 | 175.00 | 179.00 | 179.00 | -1.10% | 71,600 |
| Jun 16, 2025 | 181.00 | 185.00 | 180.00 | 181.00 | 181.00 | 0.56% | 256,700 |
| Jun 13, 2025 | 180.00 | 181.00 | 175.00 | 180.00 | 180.00 | - | 218,700 |
| Jun 12, 2025 | 176.00 | 180.00 | 170.00 | 180.00 | 180.00 | 2.27% | 176,900 |
| Jun 11, 2025 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 2.33% | 158,400 |
| Jun 10, 2025 | 174.00 | 180.00 | 172.00 | 172.00 | 172.00 | -1.15% | 95,500 |
| Jun 5, 2025 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | -0.57% | 101,400 |
| Jun 4, 2025 | 170.00 | 181.00 | 170.00 | 175.00 | 175.00 | 2.94% | 206,900 |
| Jun 3, 2025 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | -1.16% | 189,600 |
| Jun 2, 2025 | 176.00 | 179.00 | 171.00 | 172.00 | 172.00 | -1.15% | 608,000 |
| May 28, 2025 | 164.00 | 206.00 | 164.00 | 174.00 | 174.00 | 6.10% | 9,928,600 |
| May 27, 2025 | 163.00 | 168.00 | 163.00 | 164.00 | 164.00 | 0.61% | 351,300 |
| May 26, 2025 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 0.62% | 59,000 |
| May 23, 2025 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | -1.22% | 117,400 |
| May 22, 2025 | 164.00 | 166.00 | 164.00 | 164.00 | 164.00 | -1.20% | 54,000 |
| May 21, 2025 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 46,800 |
| May 20, 2025 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | 0.62% | 59,000 |
| May 19, 2025 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | -0.61% | 105,000 |