PT Trisula International Tbk (IDX:TRIS)
Indonesia · Delayed Price · Currency is IDR 171.00
0.00 (0.00%)
May 26, 2026, 3:36 PM WIB
IDX:TRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 194.00 | 196.00 | 180.00 | 186.00 | 178.42 | -2.62% | 2,809,800 |
| Apr 29, 2026 | 187.00 | 202.00 | 184.00 | 191.00 | 183.21 | 2.69% | 3,853,300 |
| Apr 28, 2026 | 181.00 | 188.00 | 181.00 | 186.00 | 178.42 | 3.33% | 1,486,400 |
| Apr 27, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 172.66 | -1.10% | 108,600 |
| Apr 24, 2026 | 190.00 | 192.00 | 178.00 | 182.00 | 174.58 | -3.70% | 770,300 |
| Apr 23, 2026 | 187.00 | 190.00 | 187.00 | 189.00 | 181.30 | 1.61% | 875,300 |
| Apr 22, 2026 | 187.00 | 189.00 | 185.00 | 186.00 | 178.42 | 0.54% | 1,628,200 |
| Apr 21, 2026 | 186.00 | 187.00 | 182.00 | 185.00 | 177.46 | - | 508,500 |
| Apr 20, 2026 | 182.00 | 189.00 | 180.00 | 185.00 | 177.46 | 2.21% | 1,128,900 |
| Apr 17, 2026 | 183.00 | 183.00 | 180.00 | 181.00 | 173.62 | -1.09% | 225,400 |
| Apr 16, 2026 | 184.00 | 190.00 | 181.00 | 183.00 | 175.54 | - | 2,171,200 |
| Apr 15, 2026 | 178.00 | 186.00 | 176.00 | 183.00 | 175.54 | 3.98% | 1,606,300 |
| Apr 14, 2026 | 175.00 | 178.00 | 173.00 | 176.00 | 168.83 | 2.33% | 662,900 |
| Apr 13, 2026 | 174.00 | 175.00 | 172.00 | 172.00 | 164.99 | -1.71% | 404,800 |
| Apr 10, 2026 | 175.00 | 175.00 | 170.00 | 175.00 | 167.87 | - | 1,727,700 |
| Apr 9, 2026 | 176.00 | 176.00 | 172.00 | 175.00 | 167.87 | 0.57% | 207,500 |
| Apr 8, 2026 | 179.00 | 179.00 | 172.00 | 174.00 | 166.91 | 0.58% | 653,100 |
| Apr 7, 2026 | 175.00 | 181.00 | 168.00 | 173.00 | 165.95 | - | 1,105,000 |
| Apr 6, 2026 | 176.00 | 179.00 | 172.00 | 173.00 | 165.95 | -1.70% | 1,553,200 |
| Apr 2, 2026 | 179.00 | 180.00 | 174.00 | 176.00 | 168.83 | 1.73% | 330,300 |
| Apr 1, 2026 | 180.00 | 180.00 | 172.00 | 173.00 | 165.95 | -1.14% | 639,700 |
| Mar 31, 2026 | 175.00 | 182.00 | 174.00 | 175.00 | 167.87 | 0.57% | 122,900 |
| Mar 30, 2026 | 177.00 | 179.00 | 171.00 | 174.00 | 166.91 | -2.25% | 1,390,500 |
| Mar 27, 2026 | 184.00 | 187.00 | 176.00 | 178.00 | 170.74 | -3.26% | 654,000 |
| Mar 26, 2026 | 186.00 | 195.00 | 176.00 | 184.00 | 176.50 | -0.54% | 2,709,300 |
| Mar 25, 2026 | 169.00 | 185.00 | 164.00 | 185.00 | 177.46 | 9.47% | 1,543,700 |
| Mar 17, 2026 | 169.00 | 170.00 | 164.00 | 169.00 | 162.11 | - | 1,220,500 |
| Mar 16, 2026 | 166.00 | 169.00 | 160.00 | 169.00 | 162.11 | 1.81% | 276,500 |
| Mar 13, 2026 | 170.00 | 172.00 | 166.00 | 166.00 | 159.23 | -2.35% | 504,100 |
| Mar 12, 2026 | 172.00 | 174.00 | 167.00 | 170.00 | 163.07 | 0.59% | 1,380,300 |
| Mar 11, 2026 | 171.00 | 173.00 | 167.00 | 169.00 | 162.11 | -0.59% | 462,400 |
| Mar 10, 2026 | 172.00 | 183.00 | 165.00 | 170.00 | 163.07 | -0.58% | 437,800 |
| Mar 9, 2026 | 181.00 | 181.00 | 164.00 | 171.00 | 164.03 | -5.52% | 1,546,000 |
| Mar 6, 2026 | 188.00 | 190.00 | 180.00 | 181.00 | 173.62 | -2.69% | 1,918,200 |
| Mar 5, 2026 | 186.00 | 192.00 | 185.00 | 186.00 | 178.42 | - | 1,465,800 |