PT Trisula International Tbk(ID:TRIS)
Rp144.00-1.00 (-0.69%)
ID:TRIS
PT Trisula International Tbk historical prices
Rp144.00
At close:-1.00 (-0.69%)
PT Trisula International Tbk (TRIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 145.00 | 150.00 | 141.00 | 144.00 | 144.00 | -0.69% | 1,075,900 | 1.28 |
| Nov 10, 2026 | 139.00 | 159.00 | 139.00 | 145.00 | 145.00 | +4.32% | 331,800 | 0.39 |
| Nov 09, 2026 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | -0.72% | 73,900 | 0.09 |
| Nov 06, 2026 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | +0.72% | 1,119,000 | 1.32 |
| Nov 05, 2026 | 142.00 | 160.00 | 138.00 | 138.00 | 138.00 | -2.13% | 691,700 | 0.82 |
| Nov 04, 2026 | 143.00 | 148.00 | 140.00 | 141.00 | 141.00 | -1.40% | 441,500 | 0.52 |
| Nov 03, 2026 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -4.67% | 1,447,000 | 1.56 |
| Nov 02, 2026 | 155.00 | 160.00 | 148.00 | 150.00 | 150.00 | -3.23% | 45,700 | 0.05 |
| Oct 30, 2026 | 155.00 | 160.00 | 148.00 | 155.00 | 155.00 | 0.00% | 252,700 | 0.27 |
| Oct 29, 2026 | 156.00 | 158.00 | 150.00 | 155.00 | 155.00 | -2.52% | 1,060,300 | 1.12 |
| Oct 28, 2026 | 155.00 | 160.00 | 146.00 | 159.00 | 159.00 | +2.58% | 183,700 | 0.19 |
| Oct 27, 2026 | 157.00 | 160.00 | 153.00 | 155.00 | 155.00 | -1.90% | 172,300 | 0.17 |
| Oct 26, 2026 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | -2.47% | 1,035,800 | 1.07 |
| Oct 23, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.22% | 26,600 | 0.03 |
| Oct 22, 2026 | 165.00 | 165.00 | 160.00 | 164.00 | 164.00 | +1.23% | 20,100 | 0.02 |
| Oct 21, 2026 | 158.00 | 166.00 | 157.00 | 162.00 | 162.00 | +3.18% | 1,213,400 | 1.23 |
| Oct 20, 2026 | 142.00 | 157.00 | 142.00 | 157.00 | 157.00 | +10.56% | 175,300 | 0.18 |
| Oct 19, 2026 | 150.00 | 150.00 | 134.00 | 142.00 | 142.00 | -1.39% | 206,000 | 0.20 |
| Oct 16, 2026 | 165.00 | 165.00 | 141.00 | 144.00 | 144.00 | -12.73% | 713,600 | 0.68 |
| Oct 15, 2026 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | -1.20% | 376,600 | 0.36 |
| Oct 14, 2026 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 0.00% | 32,000 | 0.03 |
| Oct 13, 2026 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | -1.18% | 1,135,300 | 1.06 |
| Oct 12, 2026 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | -0.59% | 312,100 | 0.29 |
| Oct 09, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 43,500 | 0.04 |
| Oct 08, 2026 | 171.00 | 175.00 | 169.00 | 171.00 | 171.00 | +0.59% | 1,537,900 | 1.45 |
| Oct 07, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -0.58% | 1,318,600 | 1.24 |
| Oct 06, 2026 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | +1.18% | 325,000 | 0.30 |
| Oct 05, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 156,300 | 0.14 |
| Oct 02, 2026 | 169.00 | 173.00 | 169.00 | 170.00 | 170.00 | +0.59% | 111,800 | 0.10 |
| Oct 01, 2026 | 170.00 | 174.00 | 169.00 | 169.00 | 169.00 | -0.59% | 1,304,000 | 0.93 |
| Sep 30, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 0.00% | 175,500 | 0.13 |
| Sep 29, 2026 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | +0.59% | 521,500 | 0.38 |
| Sep 28, 2026 | 173.00 | 175.00 | 168.00 | 169.00 | 169.00 | -2.31% | 447,000 | 0.32 |
| Sep 25, 2026 | 178.00 | 179.00 | 166.00 | 173.00 | 173.00 | 0.00% | 1,952,800 | 1.43 |
| Sep 24, 2026 | 176.00 | 183.00 | 172.00 | 173.00 | 173.00 | 0.00% | 1,241,200 | 0.91 |
| Sep 23, 2026 | 176.00 | 181.00 | 172.00 | 173.00 | 173.00 | +0.58% | 3,070,300 | 2.33 |
| Sep 22, 2026 | 172.00 | 173.00 | 168.00 | 172.00 | 172.00 | 0.00% | 604,800 | 0.46 |
| Sep 21, 2026 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 0.00% | 1,411,400 | 1.09 |
| Sep 18, 2026 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.00% | 347,100 | 0.27 |
| Sep 17, 2026 | 172.00 | 181.00 | 170.00 | 172.00 | 172.00 | 0.00% | 5,139,800 | 4.20 |
| Sep 16, 2026 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | +0.58% | 321,300 | 0.26 |
| Sep 15, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 159,200 | 0.13 |
| Sep 14, 2026 | 170.00 | 175.00 | 170.00 | 172.00 | 172.00 | +0.58% | 524,099 | 0.43 |
| Sep 11, 2026 | 170.00 | 172.00 | 167.00 | 171.00 | 171.00 | +0.59% | 655,500 | 0.54 |
| Sep 10, 2026 | 175.00 | 176.00 | 170.00 | 170.00 | 170.00 | -1.58% | 1,076,500 | 0.89 |
| Sep 09, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | 172.73 | -1.69% | 1,903,600 | 1.59 |
| Sep 08, 2026 | 178.00 | 179.00 | 177.00 | 178.00 | 175.69 | 0.00% | 1,258,900 | 1.07 |
| Sep 07, 2026 | 178.00 | 179.00 | 176.00 | 178.00 | 175.69 | +0.56% | 951,300 | 0.81 |
| Sep 04, 2026 | 178.00 | 179.00 | 176.00 | 177.00 | 174.70 | 0.00% | 758,100 | 0.65 |
| Sep 03, 2026 | 179.00 | 179.00 | 176.00 | 177.00 | 174.70 | 0.00% | 1,836,300 | 1.59 |
