PT Trisula International Tbk (IDX:TRIS)
Indonesia · Delayed Price · Currency is IDR 173.00
+2.00 (1.17%)
Aug 27, 2026, 4:13 PM WIB
IDX:TRIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 169.00 | 171.00 | 169.00 | 170.00 | - | -0.58% | 370,500 |
| Aug 26, 2026 | 175.00 | 177.00 | 166.00 | 171.00 | 171.00 | -2.29% | 2,960,100 |
| Aug 24, 2026 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | -0.57% | 636,300 |
| Aug 21, 2026 | 173.00 | 179.00 | 170.00 | 176.00 | 176.00 | 2.33% | 1,739,500 |
| Aug 20, 2026 | 172.00 | 174.00 | 166.00 | 172.00 | 172.00 | - | 863,100 |
| Aug 19, 2026 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 549,800 |
| Aug 18, 2026 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 0.59% | 217,200 |
| Aug 14, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 106,500 |
| Aug 13, 2026 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.59% | 188,000 |
| Aug 12, 2026 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | 0.59% | 1,305,400 |
| Aug 11, 2026 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 323,500 |
| Aug 10, 2026 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | -0.58% | 387,800 |
| Aug 7, 2026 | 175.00 | 176.00 | 171.00 | 172.00 | 172.00 | -2.27% | 473,400 |
| Aug 6, 2026 | 169.00 | 188.00 | 168.00 | 176.00 | 176.00 | 4.76% | 6,689,700 |
| Aug 5, 2026 | 168.00 | 173.00 | 166.00 | 168.00 | 168.00 | - | 1,015,900 |
| Aug 4, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 0.60% | 294,700 |
| Aug 3, 2026 | 168.00 | 175.00 | 167.00 | 167.00 | 167.00 | -1.18% | 1,239,200 |
| Jul 31, 2026 | 170.00 | 178.00 | 166.00 | 169.00 | 169.00 | 2.42% | 1,780,000 |
| Jul 30, 2026 | 168.00 | 175.00 | 164.00 | 165.00 | 165.00 | -1.79% | 997,600 |
| Jul 29, 2026 | 167.00 | 170.00 | 164.00 | 168.00 | 168.00 | - | 203,200 |
| Jul 28, 2026 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | -1.18% | 184,900 |
| Jul 27, 2026 | 167.00 | 173.00 | 167.00 | 170.00 | 170.00 | 2.41% | 1,561,500 |
| Jul 24, 2026 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | -0.60% | 406,300 |
| Jul 23, 2026 | 169.00 | 171.00 | 166.00 | 167.00 | 167.00 | -0.60% | 563,000 |
| Jul 22, 2026 | 167.00 | 177.00 | 165.00 | 168.00 | 168.00 | 1.82% | 3,165,500 |
| Jul 21, 2026 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 1.23% | 1,404,000 |
| 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 |