Price History - TRIS

Kembali ke Company
Ticker: TRIS
Company: Trisula International Tbk
Date Open High Low Close Volume Value
28-Aug-2023 300.00 306.00 292.00 296.00 1,410,400 0
25-Aug-2023 308.00 314.00 304.00 306.00 3,977,500 0
24-Aug-2023 310.00 334.00 306.00 314.00 4,718,300 0
23-Aug-2023 292.00 312.00 292.00 312.00 4,902,500 0
22-Aug-2023 292.00 308.00 292.00 306.00 8,889,000 0
21-Aug-2023 282.00 304.00 282.00 300.00 8,188,600 0
18-Aug-2023 276.00 300.00 274.00 298.00 14,311,000 0
16-Aug-2023 262.00 280.00 262.00 276.00 4,593,000 0
15-Aug-2023 272.00 276.00 256.00 274.00 8,834,200 0
14-Aug-2023 264.00 270.00 246.00 266.00 16,283,300 0
11-Aug-2023 200.00 246.00 200.00 246.00 6,831,700 0
10-Aug-2023 212.00 226.00 199.00 200.00 4,515,000 0
09-Aug-2023 222.00 226.00 206.00 208.00 3,604,600 0
08-Aug-2023 210.00 216.00 208.00 216.00 1,333,700 0
07-Aug-2023 216.00 220.00 210.00 210.00 3,267,800 0
04-Aug-2023 195.00 214.00 194.00 214.00 3,038,300 0
03-Aug-2023 190.00 195.00 190.00 195.00 138,100 0
02-Aug-2023 193.00 193.00 189.00 190.00 492,600 0
01-Aug-2023 194.00 194.00 191.00 193.00 276,400 0
31-Jul-2023 192.00 194.00 192.00 194.00 251,000 0
28-Jul-2023 195.00 195.00 192.00 192.00 509,900 0
27-Jul-2023 199.00 199.00 192.00 195.00 1,596,900 0
26-Jul-2023 202.00 204.00 198.00 199.00 610,600 0
25-Jul-2023 206.00 206.00 202.00 202.00 350,000 0
24-Jul-2023 204.00 208.00 202.00 206.00 388,200 0
21-Jul-2023 206.00 208.00 202.00 202.00 879,300 0
20-Jul-2023 208.00 210.00 206.00 206.00 308,100 0
18-Jul-2023 216.00 216.00 206.00 206.00 1,277,800 0
17-Jul-2023 220.00 220.00 214.00 216.00 240,800 0
14-Jul-2023 220.00 220.00 214.00 220.00 273,400 0
13-Jul-2023 226.00 226.00 220.00 222.00 390,600 0
12-Jul-2023 216.00 224.00 216.00 224.00 452,400 0
11-Jul-2023 212.00 218.00 212.00 218.00 353,300 0
10-Jul-2023 222.00 224.00 212.00 212.00 923,500 0
07-Jul-2023 224.00 226.00 222.00 222.00 556,100 0
06-Jul-2023 226.00 228.00 224.00 226.00 299,400 0
05-Jul-2023 226.00 228.00 224.00 226.00 409,900 0
04-Jul-2023 226.00 226.00 222.00 226.00 605,200 0
03-Jul-2023 228.00 228.00 224.00 226.00 450,400 0
27-Jun-2023 226.00 228.00 224.00 226.00 326,300 0
26-Jun-2023 224.00 226.00 224.00 226.00 310,800 0
23-Jun-2023 230.00 230.00 224.00 224.00 717,300 0
22-Jun-2023 226.00 232.00 224.00 230.00 829,100 0
21-Jun-2023 224.00 226.00 222.00 226.00 858,900 0
20-Jun-2023 226.00 226.00 224.00 224.00 302,800 0
19-Jun-2023 226.00 226.00 224.00 224.00 404,900 0
16-Jun-2023 226.00 228.00 224.00 226.00 410,100 0
15-Jun-2023 226.00 226.00 224.00 226.00 403,700 0
14-Jun-2023 228.00 228.00 224.00 226.00 340,700 0
13-Jun-2023 228.00 228.00 224.00 228.00 311,600 0
12-Jun-2023 226.00 228.00 224.00 228.00 315,600 0
09-Jun-2023 228.00 232.00 224.00 226.00 1,058,700 0
08-Jun-2023 228.00 236.00 226.00 226.00 1,991,500 0
07-Jun-2023 228.00 230.00 226.00 228.00 580,700 0
06-Jun-2023 224.00 230.00 224.00 230.00 659,000 0
05-Jun-2023 226.00 230.00 224.00 226.00 418,800 0
31-May-2023 226.00 228.00 224.00 224.00 1,051,300 0
30-May-2023 228.00 230.00 224.00 228.00 930,000 0
29-May-2023 234.00 234.00 228.00 228.00 1,084,000 0
26-May-2023 234.00 236.00 232.00 232.00 712,300 0
25-May-2023 232.00 234.00 230.00 234.00 904,800 0
24-May-2023 238.00 238.00 228.00 232.00 3,512,300 0
23-May-2023 242.00 242.00 234.00 236.00 1,048,200 0
22-May-2023 244.00 246.00 232.00 242.00 2,834,400 0
19-May-2023 244.00 248.00 242.00 244.00 2,620,700 0
17-May-2023 246.00 250.00 242.00 246.00 2,431,300 0
16-May-2023 244.00 250.00 242.00 244.00 3,313,700 0
15-May-2023 240.00 246.00 238.00 242.00 4,402,600 0
12-May-2023 244.00 256.00 236.00 240.00 10,818,500 0
11-May-2023 240.00 244.00 236.00 244.00 13,192,600 0
10-May-2023 240.00 242.00 236.00 240.00 3,946,700 0
09-May-2023 232.00 240.00 230.00 240.00 6,621,800 0
08-May-2023 240.00 240.00 230.00 230.00 2,271,700 0
05-May-2023 236.00 242.00 228.00 236.00 7,990,900 0
04-May-2023 232.00 248.00 230.00 236.00 14,213,400 0
03-May-2023 228.00 234.00 228.00 232.00 4,076,200 0
02-May-2023 226.00 230.00 220.00 228.00 3,415,500 0
28-Apr-2023 230.00 230.00 224.00 226.00 2,492,800 0
27-Apr-2023 226.00 234.00 224.00 230.00 3,277,700 0
26-Apr-2023 216.00 230.00 216.00 224.00 6,052,500 0
18-Apr-2023 248.00 258.00 232.00 232.00 31,792,000 0
17-Apr-2023 230.00 250.00 230.00 248.00 30,750,300 0
14-Apr-2023 266.00 272.00 246.00 246.00 38,189,000 0
13-Apr-2023 228.00 276.00 224.00 264.00 141,298,100 0
12-Apr-2023 220.00 228.00 220.00 228.00 4,473,700 0
11-Apr-2023 226.00 232.00 210.00 218.00 8,613,100 0
10-Apr-2023 232.00 232.00 218.00 224.00 4,515,300 0
06-Apr-2023 236.00 244.00 230.00 230.00 9,681,800 0
05-Apr-2023 240.00 240.00 228.00 232.00 4,317,700 0
04-Apr-2023 250.00 276.00 232.00 238.00 74,418,600 0
03-Apr-2023 240.00 256.00 228.00 248.00 28,332,000 0
31-Mar-2023 228.00 238.00 228.00 230.00 5,665,200 0
30-Mar-2023 230.00 234.00 228.00 228.00 1,965,600 0
29-Mar-2023 230.00 238.00 228.00 230.00 3,761,000 0
28-Mar-2023 234.00 244.00 228.00 230.00 11,446,800 0
27-Mar-2023 224.00 234.00 224.00 232.00 4,797,200 0
24-Mar-2023 230.00 230.00 222.00 222.00 1,323,800 0
21-Mar-2023 232.00 234.00 222.00 230.00 3,670,200 0
20-Mar-2023 220.00 236.00 220.00 230.00 7,502,000 0
17-Mar-2023 226.00 226.00 218.00 218.00 1,567,800 0