PT Trisula International Tbk (IDX:TRIS)
Indonesia · Delayed Price · Currency is IDR 163.00
-2.00 (-1.21%)
Jul 20, 2026, 4:06 PM WIB
IDX:TRIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | -1.21% | 623,000 |
| Jul 17, 2026 | 167.00 | 171.00 | 165.00 | 165.00 | 165.00 | - | 546,700 |
| Jul 16, 2026 | 165.00 | 169.00 | 163.00 | 165.00 | 165.00 | -0.60% | 1,395,200 |
| Jul 15, 2026 | 164.00 | 169.00 | 162.00 | 166.00 | 166.00 | 1.22% | 400,900 |
| Jul 14, 2026 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | 0.61% | 494,100 |
| Jul 13, 2026 | 161.00 | 164.00 | 160.00 | 163.00 | 163.00 | 1.88% | 404,700 |
| Jul 10, 2026 | 160.00 | 165.00 | 158.00 | 160.00 | 160.00 | - | 1,683,400 |
| Jul 9, 2026 | 161.00 | 163.00 | 158.00 | 160.00 | 160.00 | -0.62% | 843,200 |
| Jul 8, 2026 | 167.00 | 167.00 | 160.00 | 161.00 | 161.00 | 0.63% | 609,300 |
| Jul 7, 2026 | 165.00 | 178.00 | 158.00 | 160.00 | 160.00 | -3.03% | 4,526,800 |
| Jul 6, 2026 | 160.00 | 204.00 | 154.00 | 165.00 | 165.00 | 3.13% | 16,322,900 |
| Jul 3, 2026 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 0.63% | 81,500 |
| Jul 2, 2026 | 154.00 | 163.00 | 154.00 | 159.00 | 159.00 | 3.25% | 126,300 |
| Jul 1, 2026 | 164.00 | 169.00 | 154.00 | 154.00 | 154.00 | -5.52% | 1,187,500 |
| Jun 30, 2026 | 160.00 | 164.00 | 156.00 | 163.00 | 163.00 | 1.88% | 60,900 |
| Jun 29, 2026 | 162.00 | 167.00 | 155.00 | 160.00 | 160.00 | - | 1,132,000 |
| Jun 26, 2026 | 164.00 | 167.00 | 154.00 | 160.00 | 160.00 | -2.44% | 44,800 |
| Jun 25, 2026 | 164.00 | 166.00 | 161.00 | 164.00 | 164.00 | -0.61% | 77,200 |
| Jun 24, 2026 | 167.00 | 170.00 | 159.00 | 165.00 | 165.00 | -1.20% | 201,500 |
| Jun 23, 2026 | 168.00 | 168.00 | 162.00 | 167.00 | 167.00 | -0.60% | 1,105,500 |
| Jun 22, 2026 | 171.00 | 171.00 | 164.00 | 168.00 | 168.00 | - | 185,200 |
| Jun 19, 2026 | 164.00 | 174.00 | 164.00 | 168.00 | 168.00 | 1.20% | 1,181,300 |
| Jun 18, 2026 | 168.00 | 175.00 | 164.00 | 166.00 | 166.00 | -1.19% | 47,000 |
| Jun 17, 2026 | 169.00 | 176.00 | 161.00 | 168.00 | 168.00 | - | 142,200 |
| Jun 15, 2026 | 161.00 | 172.00 | 161.00 | 168.00 | 168.00 | 7.69% | 319,200 |
| Jun 12, 2026 | 151.00 | 163.00 | 151.00 | 156.00 | 156.00 | 3.31% | 1,148,400 |
| Jun 11, 2026 | 157.00 | 160.00 | 151.00 | 151.00 | 151.00 | -3.82% | 133,900 |
| Jun 10, 2026 | 153.00 | 162.00 | 153.00 | 157.00 | 157.00 | 2.61% | 1,141,900 |
| Jun 9, 2026 | 142.00 | 154.00 | 131.00 | 153.00 | 153.00 | 7.75% | 282,800 |
| Jun 8, 2026 | 138.00 | 146.00 | 138.00 | 142.00 | 142.00 | -3.40% | 409,300 |
| Jun 5, 2026 | 151.00 | 155.00 | 147.00 | 147.00 | 147.00 | -3.92% | 288,800 |
| Jun 4, 2026 | 160.00 | 160.00 | 148.00 | 153.00 | 153.00 | -4.38% | 1,581,300 |
| Jun 3, 2026 | 167.00 | 167.00 | 159.00 | 160.00 | 160.00 | -4.76% | 474,700 |
| Jun 2, 2026 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -2.33% | 1,226,200 |
| May 29, 2026 | 171.00 | 175.00 | 167.00 | 172.00 | 172.00 | 0.58% | 167,800 |
| May 26, 2026 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | - | 44,700 |
| May 25, 2026 | 173.00 | 180.00 | 167.00 | 171.00 | 171.00 | 0.59% | 365,300 |
| May 22, 2026 | 167.00 | 178.00 | 162.00 | 170.00 | 170.00 | 1.19% | 1,869,400 |
| May 21, 2026 | 170.00 | 175.00 | 166.00 | 168.00 | 168.00 | -1.75% | 274,800 |
| May 20, 2026 | 171.00 | 181.00 | 170.00 | 171.00 | 171.00 | -0.58% | 153,200 |
| May 19, 2026 | 179.00 | 187.00 | 172.00 | 172.00 | 172.00 | -2.82% | 1,471,500 |
| May 18, 2026 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | -1.67% | 254,300 |
| May 13, 2026 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | -1.64% | 300,600 |
| May 12, 2026 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 335,500 |
| May 11, 2026 | 183.00 | 187.00 | 177.00 | 185.00 | 185.00 | - | 1,970,500 |
| May 8, 2026 | 187.00 | 187.00 | 182.00 | 185.00 | 185.00 | - | 276,100 |
| May 7, 2026 | 184.00 | 189.00 | 182.00 | 185.00 | 185.00 | 0.54% | 429,000 |
| May 6, 2026 | 189.00 | 194.00 | 181.00 | 184.00 | 184.00 | -2.13% | 736,800 |
| May 5, 2026 | 186.00 | 196.00 | 186.00 | 188.00 | 188.00 | 3.15% | 2,220,600 |
| May 4, 2026 | 186.00 | 202.00 | 185.00 | 190.00 | 182.26 | 2.15% | 1,274,000 |