What is the all time high of TRIS?

PT Trisula International Tbk (TRIS) closed at its highest ever adjusted price, IDR 368.89, on Aug 29, 2012. Its lowest close was IDR 84.03 on Mar 3, 2021.

How much has TRIS returned over the last 10 years?

-30.5% in price terms from the close ten years before Sep 28, 2026, which is -3.6% a year compounded. Over one year the return is -4.5%; over five years +34.7%.

What was the worst drawdown in TRIS history?

-77.2% from the Aug 29, 2012 peak to the Mar 3, 2021 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does TRIS historical data go?

The daily series starts on Jul 2, 2012 and runs to Sep 28, 2026: 3,498 trading sessions across 14.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TRIS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TRIS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 2, 2012 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TRIS?

Among complete calendar years, 2019 was the best at +21.9% and 2018 the worst at -27.3%, measured close to close.

IDX · TRIS · stock

PT Trisula International Tbk (TRIS) stock price history

Every IDX trading session of PT Trisula International Tbk from Jul 2, 2012 to Sep 28, 2026: 3,498 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TRIS data, free key Year by year table

TRIS adjusted close, 2012 to 2026

TRISPT Trisula International Tbk

IDR 169.00-4.5% over one year

IDR 368.89
All time high, 2012: IDR 268.89
52 week high, IDR 129.30 low: 3,498
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

TRIS key facts

PT Trisula International Tbk (TRIS) closed at IDR 169.00 on Sep 28, 2026 on IDX.
TRIS's all time high close is IDR 368.89, set on Aug 29, 2012; its all time low close is IDR 84.03 on Mar 3, 2021.
TRIS's 52 week range is IDR 129.30 to IDR 268.89.
TRIS returned -4.5% over the year to Sep 28, 2026 and +34.7% over five years.
Over ten years TRIS returned -30%, -3.6% a year compounded.
TRIS's deepest drawdown was -77.2% from Aug 29, 2012 to Mar 3, 2021.
DataCedar holds 3,498 daily sessions of TRIS history from Jul 2, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRIS price chart, 2012 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TRIS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.2%
3 months	+7.0%
6 months	+0.3%
Year to date	-7.0%
1 year	-4.5%
3 years	-20.5%
5 years	+34.7%
10 years	-30.5%
Since Jul 2, 2012	-21.9%
Compound annual growth, 14.2 years	-1.7%

TRIS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 368.89 on Aug 29, 2012
All time low close: IDR 84.03 on Mar 3, 2021
52 week high: IDR 268.89 on Jan 19, 2026
52 week low: IDR 129.30 on Jun 9, 2026
Deepest drawdown: -77.2% from Aug 29, 2012 to Mar 3, 2021, not yet recovered
Best single session: +65.1% on Aug 29, 2012
Worst single session: -32.7% on Aug 30, 2012
Volatility, 1 year annualised: 56.5%
Sessions closing higher, 1 year: 40%
Best calendar year: 2019, +22%
Worst calendar year: 2018, -27%

TRIS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 2, 2012; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 182.73	IDR 268.89	IDR 129.30	IDR 169.00	-7.0%	545.6M	178
2025	IDR 150.40	IDR 232.91	IDR 136.08	IDR 181.79	+21.6%	203.7M	236
2024	IDR 179.88	IDR 195.45	IDR 134.05	IDR 149.51	-16.9%	133.4M	237
2023	IDR 196.91	IDR 286.17	IDR 161.94	IDR 179.88	-8.6%	2.4B	239
2022	IDR 176.70	IDR 275.34	IDR 121.38	IDR 196.91	+11.4%	1.3B	246
2021	IDR 171.35	IDR 251.02	IDR 82.38	IDR 176.70	+3.1%	1.1B	247
2020	IDR 217.61	IDR 247.06	IDR 134.28	IDR 171.35	-21.3%	46.1M	242
2019	IDR 178.54	IDR 283.06	IDR 144.45	IDR 217.61	+21.9%	60.9M	258
2018	IDR 245.43	IDR 259.69	IDR 170.42	IDR 178.54	-27.3%	1.1B	261
2017	IDR 263.56	IDR 265.12	IDR 196.02	IDR 245.43	-6.9%	966.1M	254
2016	IDR 229.05	IDR 263.56	IDR 189.82	IDR 263.56	+15.4%	911.9M	246
2015	IDR 263.80	IDR 275.65	IDR 224.49	IDR 228.29	-13.5%	1B	245
2014	IDR 289.13	IDR 297.88	IDR 214.89	IDR 263.80	-8.8%	1.6B	244
2013	IDR 241.20	IDR 375.86	IDR 237.65	IDR 289.13	+19.9%	1.6B	244
2012	IDR 216.37	IDR 368.89	IDR 216.37	IDR 241.20	n/a	346.1M	121

TRIS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 169.00	-3.3%
August 2026	IDR 174.70	+4.7%
July 2026	IDR 166.81	+3.7%
June 2026	IDR 160.89	-5.2%
May 2026	IDR 169.77	-3.6%
April 2026	IDR 176.10	+6.3%
March 2026	IDR 165.69	-12.5%
February 2026	IDR 189.36	-1.0%
January 2026	IDR 191.25	+5.2%
December 2025	IDR 181.79	+2.1%
November 2025	IDR 178.00	+3.3%
October 2025	IDR 172.32	-4.2%

About the TRIS data

Daily bars. 3,498 sessions from Jul 2, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TRIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TPMA PT Trans Power Marine Tbk
TRGU PT Cerestar Indonesia Tbk
TRIM PT Trimegah Sekuritas Indonesia Tbk
TRIN PT Perintis Triniti Properti Tbk
TRJA PT Transkon Jaya Tbk
TRON PT Teknologi Karya Digital Nusa Tbk
TRST PT Trias Sentosa Tbk
TRUE PT Triniti Dinamik Tbk

Browse IDX

Historical data guides

Common questions

TRIS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market