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
3,141,443,831 (Total)
As of 28 Mar 2024
16.86% Scripless = 529,610,783.000
Local Percentage
8.04%
Foreign Percentage
8.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 256 228 248 283,806 6,973,650,800 9,567
04 Apr 2023 0 276 232 238 745,608 19,274,289,000 25,423
05 Apr 2023 0 240 228 232 43,202 995,644,800 795
06 Apr 2023 0 244 230 230 96,868 2,292,423,200 1,780
10 Apr 2023 0 232 218 224 45,567 1,014,552,200 847
11 Apr 2023 0 232 210 218 86,327 1,931,776,800 1,501
12 Apr 2023 0 228 220 228 46,459 1,044,249,000 637
13 Apr 2023 0 276 224 264 1,419,841 37,277,614,800 51,591
14 Apr 2023 0 272 246 246 381,920 9,864,535,600 12,244
17 Apr 2023 0 250 230 248 307,884 7,375,103,800 15,188
18 Apr 2023 0 258 232 232 317,924 7,811,132,200 11,530
26 Apr 2023 0 230 216 224 60,525 1,342,191,400 1,209
27 Apr 2023 0 234 224 230 32,943 755,267,000 966
28 Apr 2023 0 230 224 226 24,928 564,542,800 481
02 May 2023 0 230 220 228 34,205 772,317,000 485
02 May 2023 0 230 220 228 34,205 772,317,000 485
02 May 2023 0 230 220 228 34,205 772,317,000 485
02 May 2023 0 230 220 228 34,205 772,317,000 485
03 May 2023 0 234 228 232 40,762 940,414,800 528
04 May 2023 0 248 230 236 142,186 3,374,744,200 1,927
05 May 2023 0 242 228 236 80,412 1,885,839,800 924
08 May 2023 0 240 230 230 22,717 528,384,600 425
09 May 2023 0 240 230 240 66,257 1,556,176,800 635
10 May 2023 0 242 236 240 39,655 945,892,400 548
11 May 2023 0 244 236 244 132,130 3,142,067,000 810
12 May 2023 0 256 236 240 108,185 2,652,836,000 2,249
15 May 2023 0 246 238 242 44,026 1,063,011,400 631
16 May 2023 0 250 242 244 33,236 818,463,000 752
17 May 2023 0 250 242 246 24,356 595,726,000 368
19 May 2023 0 248 242 244 26,212 645,268,200 361
22 May 2023 0 246 232 242 28,344 678,913,000 456
23 May 2023 0 242 234 236 10,802 257,044,800 285
24 May 2023 0 238 228 232 35,123 814,996,400 427
25 May 2023 0 234 230 234 9,730 225,985,600 237
26 May 2023 0 236 232 232 7,123 165,603,400 192
29 May 2023 0 234 228 228 10,840 248,831,200 207
30 May 2023 0 230 224 228 9,300 210,575,600 291
31 May 2023 0 228 224 224 10,563 238,851,600 207
05 Jun 2023 0 230 224 226 4,188 94,529,200 132
06 Jun 2023 0 230 224 230 6,603 149,832,200 183
07 Jun 2023 0 230 226 228 5,808 131,779,600 164
08 Jun 2023 0 236 226 226 19,915 459,206,600 370
09 Jun 2023 0 232 224 226 10,587 241,166,400 186
12 Jun 2023 0 228 224 228 3,156 71,182,600 108
13 Jun 2023 0 228 224 228 3,116 70,141,000 117
14 Jun 2023 0 228 224 226 3,407 76,530,400 57
15 Jun 2023 0 226 224 226 4,037 90,542,400 79
16 Jun 2023 0 228 224 226 4,101 92,420,400 73
19 Jun 2023 0 226 224 224 4,049 90,835,400 70
21 Jun 2023 0 226 222 226 8,634 193,327,200 123
22 Jun 2023 0 232 224 230 8,291 189,689,000 250
23 Jun 2023 0 230 224 224 7,173 161,687,200 148
26 Jun 2023 0 226 224 226 3,108 69,664,200 69
27 Jun 2023 0 228 224 226 3,263 73,229,600 113
03 Jul 2023 0 228 224 226 4,504 101,451,200 167
04 Jul 2023 0 226 222 226 6,052 135,294,000 164
05 Jul 2023 0 228 224 226 4,099 92,405,000 108
06 Jul 2023 0 228 224 226 2,994 67,588,200 98
07 Jul 2023 0 226 222 222 5,561 124,115,200 120
10 Jul 2023 0 224 212 212 9,235 201,147,800 329
11 Jul 2023 0 218 212 218 3,533 75,877,400 152
12 Jul 2023 0 224 216 224 4,524 99,909,600 134
13 Jul 2023 0 226 220 222 3,906 86,295,800 100
14 Jul 2023 0 220 214 220 2,734 59,246,600 156
17 Jul 2023 0 220 214 216 2,408 52,061,800 131
18 Jul 2023 0 216 206 206 12,778 268,209,800 328
20 Jul 2023 0 210 206 206 3,081 64,033,000 192
21 Jul 2023 0 208 202 202 8,793 179,557,600 196
24 Jul 2023 0 208 202 206 3,882 79,866,400 161
25 Jul 2023 0 206 202 202 3,500 71,107,400 190
26 Jul 2023 0 204 198 199 6,106 121,904,800 271
27 Jul 2023 0 199 192 195 15,969 310,973,900 416
28 Jul 2023 0 195 192 192 5,099 98,224,800 138
31 Jul 2023 0 194 192 194 2,510 48,375,700 108
02 Aug 2023 0 193 189 190 4,926 93,754,100 129
03 Aug 2023 0 195 190 195 1,381 26,506,400 149
04 Aug 2023 0 214 194 214 30,383 634,899,600 775
07 Aug 2023 0 220 210 210 32,678 700,430,000 789
08 Aug 2023 0 216 208 216 13,362 284,375,800 345
09 Aug 2023 0 226 206 208 36,046 769,487,000 862
10 Aug 2023 0 226 199 200 45,170 936,659,400 659
11 Aug 2023 0 246 200 246 68,317 1,560,681,600 1,324
14 Aug 2023 0 270 246 266 162,833 4,174,575,400 2,316
15 Aug 2023 0 276 256 274 88,342 2,356,976,800 1,852
16 Aug 2023 0 280 262 276 45,930 1,262,161,000 792
18 Aug 2023 0 300 274 298 143,110 4,181,695,200 4,893
21 Aug 2023 0 304 282 300 81,886 2,423,033,200 1,811
22 Aug 2023 0 308 292 306 88,890 2,698,411,400 1,204
23 Aug 2023 0 312 292 312 49,025 1,494,690,200 585
24 Aug 2023 0 334 306 314 47,183 1,496,792,000 2,023
25 Aug 2023 0 314 304 306 39,775 1,223,589,000 378
28 Aug 2023 0 306 292 296 14,104 417,390,200 385
29 Aug 2023 0 296 286 286 8,641 250,376,000 288
30 Aug 2023 0 288 244 244 77,641 1,994,634,600 1,394
31 Aug 2023 0 238 220 224 44,518 1,006,544,000 775
01 Sep 2023 0 244 224 238 23,409 551,346,000 764
04 Sep 2023 0 244 230 236 23,461 554,381,800 550
05 Sep 2023 0 236 228 228 6,978 160,420,000 152
06 Sep 2023 0 228 210 214 41,437 900,590,400 653
07 Sep 2023 0 228 214 222 22,723 501,420,400 604
08 Sep 2023 0 224 216 224 5,237 115,204,800 205
11 Sep 2023 0 224 212 216 10,695 231,760,400 234
13 Sep 2023 0 224 214 218 7,860 170,292,800 135
14 Sep 2023 0 220 210 218 14,292 305,294,200 158
15 Sep 2023 0 218 214 214 2,660 57,467,400 91
19 Sep 2023 0 214 208 208 5,399 113,101,600 129
20 Sep 2023 0 212 206 212 7,478 156,247,600 102
21 Sep 2023 0 212 208 212 6,370 132,915,800 78
22 Sep 2023 0 258 212 246 391,332 9,537,366,000 11,592
25 Sep 2023 0 264 224 232 319,580 7,840,952,400 7,503
26 Sep 2023 0 238 224 230 41,955 968,451,400 629
27 Sep 2023 0 250 230 248 108,843 2,646,060,200 5,515
29 Sep 2023 0 274 224 226 641,545 16,356,010,600 21,509
02 Oct 2023 0 232 220 226 69,195 1,560,307,400 724
03 Oct 2023 0 228 220 222 10,987 245,451,000 275
04 Oct 2023 0 228 210 216 46,056 1,004,202,400 572
05 Oct 2023 0 250 214 222 239,978 5,618,840,200 3,703
06 Oct 2023 0 224 218 218 13,296 291,722,600 275
09 Oct 2023 0 220 212 214 11,995 258,009,400 233
10 Oct 2023 0 234 212 218 57,638 1,301,580,800 781
11 Oct 2023 0 222 216 220 7,297 159,364,800 203
12 Oct 2023 0 228 218 220 11,512 255,006,200 376
13 Oct 2023 0 222 212 216 14,279 307,569,800 236
16 Oct 2023 0 218 214 218 7,508 161,466,200 141
17 Oct 2023 0 222 216 220 7,084 154,624,800 185
18 Oct 2023 0 222 216 220 6,100 132,973,600 140
19 Oct 2023 0 274 216 274 557,388 14,453,841,000 11,889
20 Oct 2023 0 308 258 266 1,056,261 30,119,401,200 32,258
23 Oct 2023 0 274 252 256 390,593 10,202,751,000 14,281
24 Oct 2023 0 256 222 228 97,517 2,297,154,600 2,002
25 Oct 2023 0 274 226 234 365,767 9,148,795,200 7,959
26 Oct 2023 0 242 230 232 46,507 1,095,940,800 853
27 Oct 2023 0 236 228 230 15,115 349,241,400 350
30 Oct 2023 0 266 224 230 661,461 16,436,676,800 15,722
31 Oct 2023 0 244 232 238 107,810 2,538,250,800 942
01 Nov 2023 0 240 230 232 10,901 253,709,800 284
02 Nov 2023 0 240 232 238 12,675 299,364,000 353
03 Nov 2023 0 240 234 234 14,815 350,270,800 351
06 Nov 2023 0 240 232 232 12,029 281,982,000 315
07 Nov 2023 0 236 232 234 6,334 147,541,600 204
08 Nov 2023 0 236 226 228 17,639 406,321,000 369
09 Nov 2023 0 232 228 230 6,161 141,921,200 327
10 Nov 2023 0 242 228 234 20,234 477,566,200 619
13 Nov 2023 0 238 230 230 9,080 210,912,400 317
14 Nov 2023 0 282 228 276 769,580 20,873,193,200 24,715
15 Nov 2023 0 314 274 306 1,289,143 38,513,864,400 45,818
16 Nov 2023 0 308 290 298 607,873 18,136,450,800 29,181
17 Nov 2023 0 322 290 308 847,408 26,217,377,800 25,121
20 Nov 2023 0 316 294 300 434,786 13,073,876,000 17,159
21 Nov 2023 0 312 292 296 483,591 14,421,035,800 19,760
22 Nov 2023 0 302 280 292 439,606 12,783,378,800 27,313
23 Nov 2023 0 300 292 298 104,929 3,103,995,200 7,023
24 Nov 2023 0 302 296 298 57,593 1,718,851,600 2,584
27 Nov 2023 0 298 288 292 83,949 2,452,749,000 3,040
28 Nov 2023 0 294 288 292 147,424 4,297,342,600 7,962
29 Nov 2023 0 296 282 284 193,324 5,549,339,000 9,157
30 Nov 2023 0 290 214 214 614,762 13,759,407,800 7,943
01 Dec 2023 0 220 198 208 50,708 1,066,487,800 1,178
04 Dec 2023 0 218 206 216 24,852 527,200,000 652
05 Dec 2023 0 218 208 210 15,414 325,507,400 473
06 Dec 2023 0 214 208 208 14,613 306,286,400 371
07 Dec 2023 0 210 206 208 7,085 146,858,200 265
08 Dec 2023 0 210 204 208 22,626 467,582,400 367
11 Dec 2023 0 210 202 204 13,336 273,295,400 323
12 Dec 2023 0 206 202 204 7,567 153,817,400 287
13 Dec 2023 0 206 200 204 5,079 102,662,600 194
14 Dec 2023 0 218 202 212 28,063 599,496,800 648
15 Dec 2023 0 216 208 210 6,930 146,038,000 150
18 Dec 2023 0 214 206 206 7,260 151,501,400 235
19 Dec 2023 0 210 204 210 5,820 120,939,400 172
20 Dec 2023 0 212 206 208 4,184 87,157,800 106
21 Dec 2023 0 212 204 204 5,629 116,303,200 148
22 Dec 2023 0 220 204 214 20,181 432,634,200 519
27 Dec 2023 0 214 208 208 9,700 203,926,200 232
28 Dec 2023 0 212 206 210 5,157 107,288,400 138
29 Dec 2023 0 210 204 208 4,903 101,378,600 158
02 Jan 2024 0 212 206 210 4,906 102,268,000 119
03 Jan 2024 0 226 208 216 57,761 1,257,914,200 1,421
04 Jan 2024 0 226 216 222 33,172 728,972,800 875
05 Jan 2024 0 224 214 214 9,129 197,737,200 298
08 Jan 2024 0 214 210 212 9,538 201,875,200 256
09 Jan 2024 0 212 206 208 6,335 131,686,200 239
10 Jan 2024 0 210 206 208 1,846 38,439,000 127
11 Jan 2024 0 210 206 208 1,754 36,282,400 85
12 Jan 2024 0 208 206 208 2,766 57,030,400 118
15 Jan 2024 0 210 202 204 4,848 99,277,000 161
16 Jan 2024 0 208 204 208 1,480 30,514,800 82
17 Jan 2024 0 208 204 206 2,433 50,099,600 103
18 Jan 2024 0 208 202 208 7,291 149,461,600 164
19 Jan 2024 0 220 189 214 24,102 515,377,400 533
22 Jan 2024 0 216 208 208 9,523 199,806,000 134
23 Jan 2024 0 214 208 208 12,246 259,519,800 215
24 Jan 2024 0 214 204 206 6,351 131,572,200 139
25 Jan 2024 0 208 206 208 1,349 27,897,800 78
26 Jan 2024 0 208 204 206 1,275 26,218,800 74
29 Jan 2024 0 208 202 202 6,198 126,181,400 137
30 Jan 2024 0 206 200 202 5,093 102,815,800 143
31 Jan 2024 0 204 200 200 3,536 71,048,400 119
01 Feb 2024 0 202 199 202 1,562 31,201,200 61
02 Feb 2024 0 202 188 195 12,407 240,663,100 290
06 Feb 2024 0 226 196 206 108,480 2,311,499,500 2,630
07 Feb 2024 0 208 197 199 14,000 281,247,600 493
12 Feb 2024 0 199 195 195 7,528 147,255,800 279
13 Feb 2024 0 199 194 197 1,044 20,406,600 112
15 Feb 2024 0 197 194 195 3,408 66,512,600 98
16 Feb 2024 0 196 192 193 3,145 60,780,000 159
20 Feb 2024 0 200 192 193 594 11,500,200 63
21 Feb 2024 0 195 190 190 2,129 40,765,000 101
22 Feb 2024 0 194 190 194 2,464 47,057,900 84
23 Feb 2024 0 194 184 188 8,545 160,183,200 286
26 Feb 2024 0 190 186 186 2,681 50,369,100 81
27 Feb 2024 0 187 178 179 5,737 104,171,300 204
28 Feb 2024 0 187 179 180 1,453 26,365,800 107
01 Mar 2024 0 182 180 180 1,601 28,937,000 45
04 Mar 2024 0 185 178 183 6,662 121,051,500 116
06 Mar 2024 0 183 176 176 2,375 42,350,800 140
07 Mar 2024 0 180 175 177 1,251 22,103,800 81
13 Mar 2024 0 185 179 183 4,849 88,453,900 151
14 Mar 2024 0 188 182 186 2,831 52,205,200 142
15 Mar 2024 0 188 185 185 1,057 19,615,800 51
18 Mar 2024 0 190 183 186 529 9,762,600 51
22 Mar 2024 0 187 181 181 586 10,663,600 37
25 Mar 2024 0 185 179 180 3,643 65,894,100 94
26 Mar 2024 0 184 177 180 3,366 60,168,700 102
27 Mar 2024 0 182 179 180 3,282 59,034,100 40

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Apr 2024 29 Apr 2024 Active
Cash Dividend (1 TRIS : 2.76 IDR) 16 Nov 2023 20 Nov 2023 01 Dec 2023 Active
Proxy Voting   - 20 Jun 2023 13 Jul 2023 Active
Cash Dividend (1 TRIS : 6.5 IDR) 18 Apr 2023 27 Apr 2023 12 May 2023 Active
Proxy Voting   - 16 Mar 2023 10 Apr 2023 Active
Cash Dividend (1 TRIS : 1.75 IDR) 13 May 2022 18 May 2022 27 May 2022 Active
Proxy Voting   - 04 Apr 2022 27 Apr 2022 Active
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