Stock listing
IDX:TRIS PT Trisula International Tbk Saham
Follow PT Trisula International Tbk into a list and get an email when it puts out news.
Share price · IDX:TRIS
155.00 IDR 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 148.00 – 160.00 IDROct 30, 2026
- Volume
- 252,700 sharesOct 30, 2026
- Market cap
- 479.4B IDRAt the close on Oct 30, 2026 · price × 3.09B shares outstanding
- 52-week range
- 131.00 – 284.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 163.0M IDRMedian day 636,300 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TRIS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.0% | 155.00 | 160.00 | 148.00 | 252,700 | |
| 155.00 | -4.00 | -2.5% | 156.00 | 158.00 | 150.00 | 1,060,300 | |
| 159.00 | +4.00 | +2.6% | 155.00 | 160.00 | 146.00 | 183,700 | |
| 155.00 | -3.00 | -1.9% | 157.00 | 160.00 | 153.00 | 172,300 | |
| 158.00 | -4.00 | -2.5% | 162.00 | 162.00 | 156.00 | 1,035,800 | |
| 162.00 | -2.00 | -1.2% | 164.00 | 164.00 | 161.00 | 26,600 | |
| 164.00 | +2.00 | +1.2% | 165.00 | 165.00 | 160.00 | 20,100 | |
| 162.00 | +5.00 | +3.2% | 158.00 | 166.00 | 157.00 | 1,213,400 | |
| 157.00 | +15.00 | +10.6% | 142.00 | 157.00 | 142.00 | 175,300 | |
| 142.00 | -2.00 | -1.4% | 150.00 | 150.00 | 134.00 | 206,000 | |
| 144.00 | -21.00 | -12.7% | 165.00 | 165.00 | 141.00 | 719,100 | |
| 165.00 | -2.00 | -1.2% | 168.00 | 168.00 | 161.00 | 376,600 | |
| 167.00 | 0.00 | 0.0% | 169.00 | 169.00 | 167.00 | 32,000 | |
| 167.00 | -2.00 | -1.2% | 169.00 | 169.00 | 166.00 | 1,135,300 | |
| 169.00 | -1.00 | -0.6% | 170.00 | 170.00 | 167.00 | 312,100 | |
| 170.00 | -1.00 | -0.6% | 172.00 | 172.00 | 169.00 | 43,500 | |
| 171.00 | +1.00 | +0.6% | 171.00 | 175.00 | 169.00 | 1,537,900 | |
| 170.00 | -1.00 | -0.6% | 171.00 | 171.00 | 169.00 | 1,318,600 | |
| 171.00 | +2.00 | +1.2% | 169.00 | 171.00 | 169.00 | 325,000 | |
| 169.00 | -1.00 | -0.6% | 169.00 | 170.00 | 169.00 | 156,300 | |
| 170.00 | +1.00 | +0.6% | 169.00 | 173.00 | 169.00 | 111,800 | |
| 169.00 | -1.00 | -0.6% | 170.00 | 174.00 | 169.00 | 1,304,000 | |
| 170.00 | 0.00 | 0.0% | 172.00 | 172.00 | 169.00 | 175,500 | |
| 170.00 | +1.00 | +0.6% | 169.00 | 172.00 | 168.00 | 521,500 | |
| 169.00 | -4.00 | -2.3% | 173.00 | 175.00 | 168.00 | 447,000 | |
| 173.00 | 0.00 | 0.0% | 178.00 | 179.00 | 166.00 | 1,952,800 | |
| 173.00 | 0.00 | 0.0% | 176.00 | 183.00 | 172.00 | 1,241,200 | |
| 173.00 | +1.00 | +0.6% | 176.00 | 181.00 | 172.00 | 3,070,300 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 173.00 | 168.00 | 604,800 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 175.00 | 171.00 | 1,411,400 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 174.00 | 171.00 | 347,100 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 181.00 | 170.00 | 5,139,800 | |
| 172.00 | +1.00 | +0.6% | 172.00 | 175.00 | 171.00 | 321,300 | |
| 171.00 | -1.00 | -0.6% | 172.00 | 172.00 | 170.00 | 159,200 | |
| 172.00 | +1.00 | +0.6% | 170.00 | 175.00 | 170.00 | 524,100 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 172.00 | 167.00 | 655,500 | |
| 170.00 | -5.00 | -2.9% | 175.00 | 176.00 | 170.00 | 1,076,500 | |
| 175.00 | -3.00 | -1.7% | 179.00 | 179.00 | 175.00 | 1,903,600 | |
| 178.00 | 0.00 | 0.0% | 178.00 | 179.00 | 177.00 | 1,258,900 | |
| 178.00 | +1.00 | +0.6% | 178.00 | 179.00 | 176.00 | 951,300 | |
| 177.00 | 0.00 | 0.0% | 178.00 | 179.00 | 176.00 | 758,100 | |
| 177.00 | 0.00 | 0.0% | 179.00 | 179.00 | 176.00 | 1,836,300 | |
| 177.00 | 0.00 | 0.0% | 178.00 | 180.00 | 175.00 | 1,893,600 | |
| 177.00 | 0.00 | 0.0% | 179.00 | 179.00 | 174.00 | 845,800 | |
| 177.00 | +2.00 | +1.1% | 176.00 | 178.00 | 175.00 | 502,800 | |
| 175.00 | +2.00 | +1.2% | 177.00 | 177.00 | 174.00 | 1,373,700 | |
| 173.00 | +2.00 | +1.2% | 169.00 | 176.00 | 169.00 | 1,211,800 | |
| 171.00 | -4.00 | -2.3% | 175.00 | 177.00 | 166.00 | 2,960,100 | |
| 175.00 | 0.00 | 0.0% | 175.00 | 175.00 | 175.00 | 0 | |
| 175.00 | -1.00 | -0.6% | 176.00 | 178.00 | 174.00 | 636,300 | |
| 176.00 | +4.00 | +2.3% | 173.00 | 179.00 | 170.00 | 1,739,500 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 174.00 | 166.00 | 863,100 | |
| 172.00 | +2.00 | +1.2% | 172.00 | 172.00 | 170.00 | 549,800 | |
| 170.00 | +1.00 | +0.6% | 170.00 | 172.00 | 169.00 | 217,200 | |
| 169.00 | 0.00 | 0.0% | 169.00 | 169.00 | 169.00 | 0 | |
| 169.00 | -2.00 | -1.2% | 171.00 | 171.00 | 169.00 | 106,500 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 173.00 | 170.00 | 286,700 | |
| 170.00 | +1.00 | +0.6% | 169.00 | 172.00 | 169.00 | 1,305,400 | |
| 169.00 | -2.00 | -1.2% | 171.00 | 172.00 | 169.00 | 323,500 | |
| 171.00 | -1.00 | -0.6% | 172.00 | 174.00 | 170.00 | 387,800 | |
| 172.00 | -4.00 | -2.3% | 175.00 | 176.00 | 171.00 | 473,400 | |
| 176.00 | +8.00 | +4.8% | 169.00 | 188.00 | 168.00 | 6,689,700 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 173.00 | 166.00 | 1,015,900 | |
| 168.00 | +1.00 | +0.6% | 168.00 | 170.00 | 166.00 | 294,700 | |
| 167.00 | -2.00 | -1.2% | 168.00 | 175.00 | 167.00 | 1,239,200 | |
| 169.00 | +4.00 | +2.4% | 170.00 | 178.00 | 166.00 | 1,780,000 | |
| 165.00 | -3.00 | -1.8% | 168.00 | 175.00 | 164.00 | 997,600 |
- Ticker
- IDX:TRIS
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Buyback Shares Implementation Plan in Significantly Fluctuating Market Conditions
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 158.00 (-2.5%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 171.00 (+1.2%) on Oct 6, 2026
Schedule of Corporate Action
Sep 1, 2026
Closed 177.00 (0.0%) on Sep 2, 2026
Distribution of interim dividend
Sep 1, 2026
Closed 177.00 (0.0%) on Sep 2, 2026
Report of ownership or any changes in share ownership of public companies
Aug 27, 2026
Closed 175.00 (+1.2%) on Aug 28, 2026
Report of Shares Transfer From Shares Buy Back
Jul 14, 2026
Closed 166.00 (+1.2%) on Jul 15, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 22, 2026
Closed 167.00 (-0.6%) on Jun 23, 2026
Submission of Financial Report
Apr 30, 2026
Closed 186.00 (0.0%) on May 1, 2026
Infomation of Changes in Company's Board
Apr 28, 2026
Closed 191.00 (+2.7%) on Apr 29, 2026
PT Trisula International Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- News releases
- 14 in the last 12 months · 14 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Trisula International Tbk.