Efek Terdaftar

Trisula International Tbk, PT

Security name
Trisula International Tbk
Issuer
Trisula International Tbk, PT
ISIN Code
ID1000123102
Short Code
TRIS
Type
Saham Biasa
Listing Date
28 Juni 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,046,128,525.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TEXTILE, GARMENT
Number of Securities
3,141,443,806 (Total)
As of 17 Jan 2022
11.61% Scripless = 364,610,758.000
Local Percentage
7.62%
Foreign Percentage
3.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 145 139 139 791 11,270,300 22
25 Jan 2021 0 187 142 160 18,160 328,828,600 509
26 Jan 2021 0 163 149 149 2,761 43,172,700 101
27 Jan 2021 0 139 139 139 629 8,743,100 39
28 Jan 2021 0 139 130 130 1,189 15,967,700 70
29 Jan 2021 0 122 121 121 604 7,312,100 55
01 Feb 2021 0 120 113 113 1,634 18,493,700 53
02 Feb 2021 0 140 106 106 6,569 70,872,000 160
03 Feb 2021 0 113 100 108 1,031 10,810,600 54
04 Feb 2021 0 118 108 112 1,979 22,582,200 63
05 Feb 2021 0 112 111 112 987 10,987,600 43
10 Feb 2021 0 130 107 108 3,342 36,915,400 91
11 Feb 2021 0 109 102 104 2,008 21,170,100 51
15 Feb 2021 0 120 100 110 2,877 29,842,100 114
16 Feb 2021 0 119 104 104 27,584 309,172,000 284
17 Feb 2021 0 112 104 104 45,155 479,041,400 470
18 Feb 2021 0 111 103 104 67,909 720,832,600 416
19 Feb 2021 0 110 102 105 54,160 564,579,200 361
22 Feb 2021 0 108 104 107 93,698 992,496,000 508
23 Feb 2021 0 108 104 105 42,060 444,254,900 213
24 Feb 2021 0 110 104 106 45,724 482,806,200 282
25 Feb 2021 0 108 104 107 80,065 849,371,100 490
26 Feb 2021 0 107 105 105 43,313 456,117,700 300
01 Mar 2021 0 108 105 105 97,697 1,031,859,100 514
02 Mar 2021 0 106 102 103 67,462 703,136,400 358
03 Mar 2021 0 105 102 102 63,181 654,309,500 397
04 Mar 2021 0 107 103 107 88,967 927,329,200 496
05 Mar 2021 0 120 104 106 99,615 1,108,989,400 640
08 Mar 2021 0 115 105 106 73,432 795,387,100 537
10 Mar 2021 0 117 108 114 74,015 825,507,100 603
12 Mar 2021 0 117 112 112 63,270 723,142,300 444
15 Mar 2021 0 114 107 107 65,158 713,827,000 433
16 Mar 2021 0 109 104 107 41,930 449,706,400 277
17 Mar 2021 0 108 105 105 53,516 570,810,400 331
18 Mar 2021 0 109 104 105 32,085 342,674,300 211
19 Mar 2021 0 106 104 105 38,303 402,069,400 241
22 Mar 2021 0 106 103 104 53,344 556,853,400 394
23 Mar 2021 0 105 103 105 31,538 327,964,200 257
24 Mar 2021 0 106 103 104 41,298 431,269,300 262
26 Mar 2021 0 105 102 104 55,879 577,855,700 392
29 Mar 2021 0 108 104 105 39,931 419,360,800 235
30 Mar 2021 0 106 104 104 55,949 587,469,000 385
31 Mar 2021 0 105 102 103 35,766 371,754,400 259
01 Apr 2021 0 105 103 103 33,087 344,023,900 198
05 Apr 2021 0 104 102 102 31,291 322,270,700 166
07 Apr 2021 0 107 103 104 32,234 335,178,000 245
08 Apr 2021 0 104 102 104 49,778 514,768,000 379
09 Apr 2021 0 106 102 104 53,954 561,801,600 398
12 Apr 2021 0 105 102 103 33,693 347,027,300 206
13 Apr 2021 0 104 102 103 35,933 370,100,200 233
15 Apr 2021 0 104 103 103 56,790 587,235,500 481
16 Apr 2021 0 104 103 103 21,809 226,680,100 254
19 Apr 2021 0 105 102 103 29,747 309,187,700 262
20 Apr 2021 0 104 101 104 49,945 512,655,200 299
21 Apr 2021 0 140 107 140 113,013 1,447,676,200 1,806
22 Apr 2021 0 188 142 161 314,500 5,471,242,300 5,402
23 Apr 2021 0 177 150 150 81,345 1,322,825,300 1,706
26 Apr 2021 0 154 140 140 15,205 216,469,400 343
27 Apr 2021 0 140 131 131 3,565 46,717,100 96
28 Apr 2021 0 151 122 124 37,803 491,287,400 897
29 Apr 2021 0 130 116 120 11,964 144,451,600 378
30 Apr 2021 0 159 120 134 84,333 1,228,090,400 1,780
03 May 2021 0 153 134 134 29,233 423,580,800 682
04 May 2021 0 136 125 125 8,989 116,333,000 250
05 May 2021 0 145 126 135 25,593 344,824,000 687
06 May 2021 0 138 130 134 9,835 131,573,900 323
07 May 2021 0 134 130 133 3,613 47,772,200 108
10 May 2021 0 150 130 134 38,497 540,248,500 747
11 May 2021 0 136 129 131 13,399 177,472,700 243
17 May 2021 0 139 131 131 41,474 560,095,300 727
18 May 2021 0 147 131 136 43,485 596,093,000 770
19 May 2021 0 138 132 132 15,361 207,063,400 261
20 May 2021 0 138 133 136 33,165 448,790,900 566
21 May 2021 0 140 134 135 16,670 225,731,900 280
24 May 2021 0 138 135 136 16,465 223,284,000 266
25 May 2021 0 141 134 139 22,195 303,344,100 320
27 May 2021 0 145 140 145 25,533 362,810,500 451
28 May 2021 0 159 145 154 36,282 551,698,500 964
31 May 2021 0 155 144 144 18,013 263,008,400 313
02 Jun 2021 0 147 134 140 16,552 226,875,400 463
03 Jun 2021 0 146 139 140 7,765 108,857,300 148
04 Jun 2021 0 150 137 143 25,767 373,769,300 507
07 Jun 2021 0 143 136 138 16,830 233,759,300 372
08 Jun 2021 0 143 137 141 25,310 352,517,200 417
09 Jun 2021 0 143 137 139 13,622 189,239,200 322
10 Jun 2021 0 143 137 141 25,309 353,437,600 372
11 Jun 2021 0 141 138 141 7,725 108,118,000 171
14 Jun 2021 0 144 136 139 6,027 83,806,300 159
15 Jun 2021 0 139 130 130 16,078 217,433,900 311
16 Jun 2021 0 131 121 124 21,752 268,234,700 472
17 Jun 2021 0 131 124 125 16,400 205,710,300 365
18 Jun 2021 0 128 117 119 10,875 132,871,300 195
21 Jun 2021 0 118 111 111 5,432 60,442,800 160
22 Jun 2021 0 119 104 113 9,814 110,996,000 262
23 Jun 2021 0 119 110 114 13,118 149,984,200 255
24 Jun 2021 0 115 109 110 8,272 93,062,100 160
25 Jun 2021 0 114 110 112 9,390 104,573,800 178
28 Jun 2021 0 114 110 111 13,218 147,402,700 226
29 Jun 2021 0 111 107 107 1,759 19,085,800 76
30 Jun 2021 0 114 104 111 4,042 44,009,300 196
01 Jul 2021 0 115 110 112 3,500 39,286,900 126
02 Jul 2021 0 114 109 110 1,447 16,039,600 65
06 Jul 2021 0 110 107 109 2,332 25,196,000 55
07 Jul 2021 0 110 106 108 2,275 24,529,000 66
08 Jul 2021 0 137 108 119 34,906 433,839,100 843
09 Jul 2021 0 122 113 115 5,008 58,552,200 225
12 Jul 2021 0 117 111 115 1,716 19,287,600 67
13 Jul 2021 0 115 111 112 1,658 18,585,600 67
14 Jul 2021 0 112 110 110 1,578 17,490,200 45
15 Jul 2021 0 116 109 112 998 11,221,300 62
19 Jul 2021 0 118 112 114 507 5,782,000 61
21 Jul 2021 0 114 111 113 2,112 23,627,400 89
22 Jul 2021 0 116 110 112 1,348 15,151,800 88
23 Jul 2021 0 116 112 114 941 10,688,000 80
26 Jul 2021 0 116 113 115 1,429 16,397,400 51
28 Jul 2021 0 114 109 112 2,798 31,008,800 111
29 Jul 2021 0 114 111 113 1,781 20,004,600 80
30 Jul 2021 0 115 106 111 6,028 66,905,100 97
02 Aug 2021 0 113 109 112 1,487 16,441,400 54
03 Aug 2021 0 113 110 112 909 10,166,100 31
04 Aug 2021 0 113 108 113 1,925 21,389,700 86
05 Aug 2021 0 115 110 112 2,872 32,110,700 100
06 Aug 2021 0 113 109 111 1,228 13,591,100 55
09 Aug 2021 0 111 107 107 1,609 17,330,500 75
10 Aug 2021 0 111 106 109 668 7,129,700 53
12 Aug 2021 0 110 107 110 1,542 16,860,000 45
13 Aug 2021 0 110 106 109 1,216 13,224,900 36
16 Aug 2021 0 109 105 108 4,076 43,400,800 62
18 Aug 2021 0 108 105 106 1,729 18,353,500 43
19 Aug 2021 0 106 103 104 1,729 18,109,700 95
23 Aug 2021 0 108 105 108 1,258 13,333,900 54
24 Aug 2021 0 108 104 106 2,274 23,946,500 66
25 Aug 2021 0 108 106 107 2,056 22,024,600 50
27 Aug 2021 0 109 105 107 3,787 40,204,300 74
30 Aug 2021 0 109 105 108 3,914 42,166,500 82
01 Sep 2021 0 109 106 109 794 8,522,800 37
02 Sep 2021 0 120 107 112 8,448 94,038,000 326
03 Sep 2021 0 118 110 112 3,443 39,033,200 173
06 Sep 2021 0 115 109 109 2,536 28,066,800 109
07 Sep 2021 0 113 107 110 853 9,370,600 50
08 Sep 2021 0 111 107 108 1,159 12,493,000 58
10 Sep 2021 0 110 108 109 377 4,105,600 20
14 Sep 2021 0 111 107 109 1,719 18,876,700 40
15 Sep 2021 0 111 108 109 863 9,416,500 31
17 Sep 2021 0 110 107 107 1,904 20,695,300 43
20 Sep 2021 0 144 108 144 140,114 1,917,163,700 2,888
21 Sep 2021 0 194 150 194 238,154 4,411,471,700 3,484
22 Sep 2021 0 260 200 202 314,529 7,049,542,000 6,148
23 Sep 2021 0 200 188 188 30,215 572,526,600 845
24 Sep 2021 0 185 175 175 45,988 808,828,400 662
27 Sep 2021 0 175 163 163 4,444 72,796,800 154
28 Sep 2021 0 160 152 152 3,650 55,774,100 95
29 Sep 2021 0 200 142 170 218,485 3,889,024,900 5,409
30 Sep 2021 0 171 159 159 15,096 241,550,700 408
01 Oct 2021 0 170 148 149 20,678 327,284,500 587
04 Oct 2021 0 159 144 148 8,895 132,572,100 272
05 Oct 2021 0 150 142 144 3,301 47,764,000 128
06 Oct 2021 0 155 144 144 4,718 70,265,300 223
07 Oct 2021 0 152 140 141 2,163 31,090,000 128
08 Oct 2021 0 145 132 135 6,297 85,192,000 213
11 Oct 2021 0 164 134 142 28,282 421,670,000 956
12 Oct 2021 0 146 134 135 3,342 47,025,700 192
13 Oct 2021 0 154 130 135 26,693 372,280,500 736
14 Oct 2021 0 139 130 135 5,820 78,148,400 163
15 Oct 2021 0 154 130 133 24,810 354,123,600 794
19 Oct 2021 0 140 133 135 6,821 93,527,800 287
21 Oct 2021 0 140 132 136 1,696 22,761,200 166
22 Oct 2021 0 138 130 138 2,290 30,695,700 74
25 Oct 2021 0 186 134 186 268,921 4,653,928,000 5,668
26 Oct 2021 0 198 173 173 32,802 601,332,000 589
27 Oct 2021 0 161 161 161 3,060 49,266,000 89
28 Oct 2021 0 214 150 200 725,191 14,098,648,200 17,720
29 Oct 2021 0 206 186 196 84,874 1,652,522,300 1,848
01 Nov 2021 0 198 184 188 18,485 350,267,900 569
02 Nov 2021 0 224 185 193 210,042 4,419,641,900 5,395
03 Nov 2021 0 206 180 191 72,416 1,408,209,800 2,202
04 Nov 2021 0 254 185 252 451,399 10,707,168,400 9,611
05 Nov 2021 0 304 236 238 366,316 9,816,731,000 7,859
08 Nov 2021 0 260 222 232 76,206 1,786,843,600 1,762
09 Nov 2021 0 284 230 252 464,862 12,277,669,000 8,343
10 Nov 2021 0 298 240 282 532,932 14,826,966,600 10,501
11 Nov 2021 0 284 264 266 89,581 2,423,819,200 1,587
12 Nov 2021 0 280 252 270 95,829 2,564,226,600 2,043
15 Nov 2021 0 300 252 252 284,616 8,000,004,000 5,699
16 Nov 2021 0 262 246 250 29,135 734,469,000 941
17 Nov 2021 0 276 242 248 71,726 1,855,035,200 2,235
18 Nov 2021 0 262 244 260 46,892 1,198,327,800 1,041
19 Nov 2021 0 284 260 260 160,929 4,387,472,200 3,561
22 Nov 2021 0 262 246 250 25,244 635,649,800 707
23 Nov 2021 0 270 244 270 83,064 2,175,428,600 1,671
24 Nov 2021 0 284 252 252 150,785 4,075,839,200 3,432
25 Nov 2021 0 258 250 252 15,708 396,305,200 470
26 Nov 2021 0 264 242 244 25,665 648,842,800 752
29 Nov 2021 0 248 228 230 12,854 298,542,200 436
30 Nov 2021 0 242 224 226 11,815 274,237,000 469
01 Dec 2021 0 230 212 212 14,030 302,136,000 480
02 Dec 2021 0 220 202 218 8,207 170,787,800 313
03 Dec 2021 0 222 212 216 6,377 138,407,000 263
06 Dec 2021 0 228 204 216 11,957 258,156,400 390
07 Dec 2021 0 260 210 242 118,771 2,933,877,400 2,065
08 Dec 2021 0 256 240 242 30,619 756,097,800 796
09 Dec 2021 0 276 240 274 111,546 2,922,219,000 2,119
10 Dec 2021 0 282 264 274 92,642 2,537,878,200 1,944
13 Dec 2021 0 276 266 270 27,136 733,521,600 673
14 Dec 2021 0 284 252 254 150,029 4,016,566,200 3,413
15 Dec 2021 0 260 242 250 24,575 611,994,200 784
16 Dec 2021 0 252 234 234 24,307 578,421,400 538
17 Dec 2021 0 240 226 230 8,144 187,714,600 348
20 Dec 2021 0 250 230 232 28,053 671,081,800 772
21 Dec 2021 0 234 220 224 11,886 266,807,400 411
22 Dec 2021 0 238 220 234 306,252 6,815,859,800 527
23 Dec 2021 0 244 226 234 26,544 616,482,400 346
24 Dec 2021 0 238 226 228 211,364 4,820,835,600 192
27 Dec 2021 0 234 224 232 5,750 131,745,400 271
28 Dec 2021 0 236 226 236 4,463 102,610,800 156
29 Dec 2021 0 234 222 228 5,636 127,299,800 168
30 Dec 2021 0 228 214 214 5,695 124,361,800 200
03 Jan 2022 0 232 206 208 24,207 530,943,200 750
04 Jan 2022 0 220 204 210 6,760 142,266,200 296
05 Jan 2022 0 218 208 210 6,259 132,549,400 232
06 Jan 2022 0 230 208 220 19,656 430,656,800 561
07 Jan 2022 0 232 206 210 42,280 939,423,400 951
10 Jan 2022 0 216 200 204 5,762 118,406,800 201
11 Jan 2022 0 210 191 191 6,179 121,114,900 276
12 Jan 2022 0 206 178 206 34,152 669,092,400 1,132
13 Jan 2022 0 214 194 195 34,078 697,908,800 1,968
14 Jan 2022 0 198 191 191 8,739 170,225,100 335
17 Jan 2022 0 191 180 185 4,852 89,831,100 188

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TRIS : .3183918404 IDR) 07 Jun 2021 09 Jun 2021 30 Jun 2021 Active
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (1 TRIS : 1.5 IDR) 23 Jun 2020 25 Jun 2020 17 Jul 2020 Active
Proxy Voting   - 19 May 2020 15 Jun 2020 Active
Proxy Voting   - 27 Mar 2020 21 Apr 2020 Cancelled
Right Distribution (1 TRIS : 2 TRIS-R ) 29 Nov 2019 03 Dec 2019 04 Dec 2019 Active
Proxy Voting   - 16 Sep 2019 09 Oct 2019 Active
Proxy Voting   - 09 Jul 2019 01 Aug 2019 Active
Cash Dividend (1 TRIS : 2 IDR) 08 May 2019 10 May 2019 31 May 2019 Active
Proxy Voting   - 04 Apr 2019 29 Apr 2019 Active
Cash Dividend (1 TRIS : 5 IDR) 30 Apr 2018 04 May 2018 25 May 2018 Active
Proxy Voting   - 28 Mar 2018 23 Apr 2018 Active
Cash Dividend (1 TRIS : 5 IDR) 04 May 2017 09 May 2017 26 May 2017 Active
Proxy Voting   - 03 Apr 2017 26 Apr 2017 Active
Proxy Voting   - 11 Oct 2016 03 Nov 2016 Active
Cash Dividend (1 TRIS : 8 IDR) 25 Apr 2016 28 Apr 2016 20 May 2016 Active
Proxy Voting   - 23 Mar 2016 18 Apr 2016 Active
Cash Dividend (1 TRIS : 9.5 IDR) 27 Apr 2015 30 Apr 2015 22 May 2015 Active
Proxy Voting   - 26 Mar 2015 20 Apr 2015 Active
Cash Dividend (1 TRIS : 9.5 IDR) 29 Apr 2014 05 May 2014 20 May 2014 Active
Proxy Voting   - 20 Mar 2014 07 Apr 2014 Active
Cash Dividend (1 TRIS : 9 IDR) 01 May 2013 06 May 2013 21 May 2013 Active
Proxy Voting   - 25 Mar 2013 10 Apr 2013 Active