PT Trisula International Tbk (IDX:TRIS)
Indonesia · Delayed Price · Currency is IDR 179.00
-3.00 (-1.65%)
Apr 27, 2026, 1:55 PM WIB
IDX:TRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 190.00 | 192.00 | 178.00 | 182.00 | 182.00 | -3.70% | 770,300 |
| Apr 23, 2026 | 187.00 | 190.00 | 187.00 | 189.00 | 189.00 | 1.61% | 875,300 |
| Apr 22, 2026 | 187.00 | 189.00 | 185.00 | 186.00 | 186.00 | 0.54% | 1,628,200 |
| Apr 21, 2026 | 186.00 | 187.00 | 182.00 | 185.00 | 185.00 | - | 508,500 |
| Apr 20, 2026 | 182.00 | 189.00 | 180.00 | 185.00 | 185.00 | 2.21% | 1,128,900 |
| Apr 17, 2026 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 225,400 |
| Apr 16, 2026 | 184.00 | 190.00 | 181.00 | 183.00 | 183.00 | - | 2,171,200 |
| Apr 15, 2026 | 178.00 | 186.00 | 176.00 | 183.00 | 183.00 | 3.98% | 1,606,300 |
| Apr 14, 2026 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 2.33% | 662,900 |
| Apr 13, 2026 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 404,800 |
| Apr 10, 2026 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | - | 1,727,700 |
| Apr 9, 2026 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 0.57% | 207,500 |
| Apr 8, 2026 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | 0.58% | 653,100 |
| Apr 7, 2026 | 175.00 | 181.00 | 168.00 | 173.00 | 173.00 | - | 1,105,000 |
| Apr 6, 2026 | 176.00 | 179.00 | 172.00 | 173.00 | 173.00 | -1.70% | 1,553,200 |
| Apr 2, 2026 | 179.00 | 180.00 | 174.00 | 176.00 | 176.00 | 1.73% | 330,300 |
| Apr 1, 2026 | 180.00 | 180.00 | 172.00 | 173.00 | 173.00 | -1.14% | 639,700 |
| 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 |