PT Trisula International Tbk (IDX:TRIS)
Indonesia · Delayed Price · Currency is IDR 170.00
-1.00 (-0.58%)
Oct 9, 2026, 3:47 PM WIB
IDX:TRIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 43,700 |
| Oct 8, 2026 | 171.00 | 175.00 | 169.00 | 171.00 | 171.00 | 0.59% | 1,537,900 |
| Oct 7, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -0.58% | 1,318,600 |
| Oct 6, 2026 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 325,000 |
| Oct 5, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 156,300 |
| Oct 2, 2026 | 169.00 | 173.00 | 169.00 | 170.00 | 170.00 | 0.59% | 111,800 |
| Oct 1, 2026 | 170.00 | 174.00 | 169.00 | 169.00 | 169.00 | -0.59% | 1,304,000 |
| Sep 30, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | - | 148,500 |
| Sep 29, 2026 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 0.59% | 521,500 |
| Sep 28, 2026 | 173.00 | 175.00 | 168.00 | 169.00 | 169.00 | -2.31% | 447,000 |
| Sep 25, 2026 | 178.00 | 179.00 | 166.00 | 173.00 | 173.00 | - | 1,952,800 |
| Sep 24, 2026 | 176.00 | 183.00 | 172.00 | 173.00 | 173.00 | - | 1,241,200 |
| Sep 23, 2026 | 176.00 | 181.00 | 172.00 | 173.00 | 173.00 | 0.58% | 3,070,300 |
| Sep 22, 2026 | 172.00 | 173.00 | 168.00 | 172.00 | 172.00 | - | 604,800 |
| Sep 21, 2026 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | - | 1,411,400 |
| Sep 18, 2026 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | - | 347,100 |
| Sep 17, 2026 | 172.00 | 181.00 | 170.00 | 172.00 | 172.00 | - | 5,139,800 |
| Sep 16, 2026 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 0.58% | 321,300 |
| Sep 15, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 159,200 |
| Sep 14, 2026 | 170.00 | 175.00 | 170.00 | 172.00 | 172.00 | 0.58% | 524,100 |
| Sep 11, 2026 | 170.00 | 172.00 | 167.00 | 171.00 | 171.00 | 0.59% | 655,500 |
| Sep 10, 2026 | 175.00 | 176.00 | 170.00 | 170.00 | 170.00 | -1.58% | 1,076,500 |
| Sep 9, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | 172.73 | -1.69% | 1,903,600 |
| Sep 8, 2026 | 178.00 | 179.00 | 177.00 | 178.00 | 175.69 | - | 1,258,900 |
| Sep 7, 2026 | 178.00 | 179.00 | 176.00 | 178.00 | 175.69 | 0.56% | 951,300 |
| Sep 4, 2026 | 178.00 | 179.00 | 176.00 | 177.00 | 174.70 | - | 758,100 |
| Sep 3, 2026 | 179.00 | 179.00 | 176.00 | 177.00 | 174.70 | - | 1,836,300 |
| Sep 2, 2026 | 178.00 | 180.00 | 175.00 | 177.00 | 174.70 | - | 1,893,600 |
| Sep 1, 2026 | 179.00 | 179.00 | 174.00 | 177.00 | 174.70 | - | 845,800 |
| Aug 31, 2026 | 176.00 | 178.00 | 175.00 | 177.00 | 174.70 | 1.14% | 502,800 |
| Aug 28, 2026 | 177.00 | 177.00 | 174.00 | 175.00 | 172.73 | 1.16% | 1,373,700 |
| Aug 27, 2026 | 169.00 | 176.00 | 169.00 | 173.00 | 170.76 | 1.17% | 1,211,800 |
| Aug 26, 2026 | 175.00 | 177.00 | 166.00 | 171.00 | 168.78 | -2.29% | 2,960,100 |
| Aug 24, 2026 | 176.00 | 178.00 | 174.00 | 175.00 | 172.73 | -0.57% | 636,300 |
| Aug 21, 2026 | 173.00 | 179.00 | 170.00 | 176.00 | 173.72 | 2.33% | 1,739,500 |
| Aug 20, 2026 | 172.00 | 174.00 | 166.00 | 172.00 | 169.77 | - | 863,100 |
| Aug 19, 2026 | 172.00 | 172.00 | 170.00 | 172.00 | 169.77 | 1.18% | 549,800 |
| Aug 18, 2026 | 170.00 | 172.00 | 169.00 | 170.00 | 167.79 | 0.59% | 217,200 |
| Aug 14, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 166.81 | -1.17% | 106,500 |
| Aug 13, 2026 | 170.00 | 173.00 | 170.00 | 171.00 | 168.78 | 0.59% | 286,700 |
| Aug 12, 2026 | 169.00 | 172.00 | 169.00 | 170.00 | 167.79 | 0.59% | 1,305,400 |
| Aug 11, 2026 | 171.00 | 172.00 | 169.00 | 169.00 | 166.81 | -1.17% | 323,500 |
| Aug 10, 2026 | 172.00 | 174.00 | 170.00 | 171.00 | 168.78 | -0.58% | 387,800 |
| Aug 7, 2026 | 175.00 | 176.00 | 171.00 | 172.00 | 169.77 | -2.27% | 473,400 |
| Aug 6, 2026 | 169.00 | 188.00 | 168.00 | 176.00 | 173.72 | 4.76% | 6,689,700 |
| Aug 5, 2026 | 168.00 | 173.00 | 166.00 | 168.00 | 165.82 | - | 1,015,900 |
| Aug 4, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 165.82 | 0.60% | 294,700 |
| Aug 3, 2026 | 168.00 | 175.00 | 167.00 | 167.00 | 164.83 | -1.18% | 1,239,200 |
| Jul 31, 2026 | 170.00 | 178.00 | 166.00 | 169.00 | 166.81 | 2.42% | 1,780,000 |
| Jul 30, 2026 | 168.00 | 175.00 | 164.00 | 165.00 | 162.86 | -1.79% | 997,600 |