Price History - TRIS

Kembali ke Company
Ticker: TRIS
Company: Trisula International Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 228.00 234.00 218.00 224.00 4,041,400 0
15-Mar-2023 220.00 234.00 216.00 224.00 1,977,800 0
14-Mar-2023 228.00 228.00 218.00 218.00 1,216,800 0
13-Mar-2023 236.00 242.00 220.00 226.00 7,768,900 0
10-Mar-2023 228.00 232.00 214.00 232.00 3,739,400 0
09-Mar-2023 236.00 238.00 228.00 228.00 1,817,900 0
08-Mar-2023 234.00 252.00 222.00 234.00 8,416,700 0
07-Mar-2023 240.00 248.00 232.00 232.00 13,186,500 0
06-Mar-2023 266.00 286.00 248.00 248.00 62,963,200 0
03-Mar-2023 216.00 266.00 214.00 266.00 69,282,100 0
02-Mar-2023 212.00 220.00 212.00 214.00 1,107,900 0
01-Mar-2023 216.00 224.00 210.00 214.00 2,813,900 0
28-Feb-2023 234.00 266.00 216.00 216.00 50,190,200 0
27-Feb-2023 214.00 232.00 202.00 232.00 11,098,300 0
24-Feb-2023 216.00 218.00 212.00 214.00 1,105,000 0
23-Feb-2023 224.00 228.00 214.00 216.00 1,439,900 0
22-Feb-2023 216.00 228.00 212.00 224.00 3,405,300 0
21-Feb-2023 224.00 226.00 214.00 216.00 2,797,000 0
20-Feb-2023 242.00 250.00 226.00 226.00 5,621,100 0
17-Feb-2023 228.00 248.00 228.00 242.00 5,418,700 0
16-Feb-2023 262.00 262.00 244.00 244.00 21,918,400 0
15-Feb-2023 218.00 262.00 214.00 262.00 26,776,500 0
14-Feb-2023 222.00 224.00 210.00 210.00 3,657,200 0
13-Feb-2023 228.00 232.00 222.00 224.00 7,155,800 0
10-Feb-2023 208.00 230.00 208.00 226.00 6,644,800 0
09-Feb-2023 206.00 212.00 206.00 208.00 1,742,400 0
08-Feb-2023 218.00 220.00 206.00 206.00 4,933,900 0
07-Feb-2023 220.00 236.00 210.00 218.00 12,688,500 0
06-Feb-2023 230.00 240.00 220.00 220.00 5,101,400 0
03-Feb-2023 222.00 230.00 218.00 230.00 6,447,000 0
02-Feb-2023 206.00 224.00 206.00 214.00 7,601,300 0
01-Feb-2023 206.00 206.00 200.00 206.00 2,214,000 0
31-Jan-2023 200.00 208.00 198.00 204.00 2,348,300 0
30-Jan-2023 216.00 216.00 200.00 200.00 7,405,700 0
27-Jan-2023 230.00 234.00 214.00 214.00 2,736,300 0
26-Jan-2023 234.00 234.00 226.00 228.00 1,555,000 0
25-Jan-2023 230.00 234.00 226.00 230.00 1,890,300 0
24-Jan-2023 232.00 234.00 220.00 228.00 2,098,500 0
20-Jan-2023 242.00 242.00 230.00 230.00 3,138,500 0
19-Jan-2023 238.00 238.00 226.00 236.00 5,600,900 0
18-Jan-2023 226.00 234.00 222.00 234.00 2,863,100 0
17-Jan-2023 234.00 234.00 220.00 226.00 5,331,200 0
16-Jan-2023 252.00 256.00 232.00 232.00 10,724,000 0
13-Jan-2023 256.00 256.00 244.00 248.00 7,141,900 0
12-Jan-2023 236.00 262.00 236.00 254.00 36,008,300 0
11-Jan-2023 234.00 238.00 226.00 232.00 5,715,500 0
10-Jan-2023 224.00 236.00 216.00 232.00 5,105,700 0
09-Jan-2023 228.00 236.00 222.00 224.00 4,531,700 0
06-Jan-2023 244.00 244.00 226.00 228.00 3,683,800 0
05-Jan-2023 264.00 264.00 240.00 240.00 8,057,400 0
04-Jan-2023 266.00 280.00 256.00 258.00 18,998,400 0
03-Jan-2023 258.00 270.00 244.00 262.00 16,764,000 0
02-Jan-2023 236.00 270.00 236.00 254.00 16,921,700 0
30-Dec-2022 248.00 292.00 236.00 236.00 67,560,600 0