Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
04-Aug-2026 116.00 119.00 114.00 118.00 26,586,700 0
03-Aug-2026 118.00 124.00 114.00 115.00 95,699,500 0
31-Jul-2026 119.00 122.00 114.00 114.00 39,439,900 0
30-Jul-2026 107.00 121.00 107.00 117.00 124,998,200 0
29-Jul-2026 114.00 115.00 105.00 108.00 17,846,400 0
28-Jul-2026 115.00 115.00 113.00 113.00 8,294,300 0
27-Jul-2026 116.00 117.00 113.00 115.00 13,931,300 0
24-Jul-2026 121.00 122.00 112.00 115.00 29,022,400 0
23-Jul-2026 127.00 131.00 118.00 120.00 144,036,400 0
22-Jul-2026 121.00 139.00 119.00 127.00 497,630,500 0
21-Jul-2026 115.00 117.00 111.00 116.00 23,108,700 0
20-Jul-2026 113.00 117.00 113.00 115.00 19,918,400 0
17-Jul-2026 115.00 117.00 111.00 113.00 17,702,900 0
16-Jul-2026 118.00 119.00 113.00 113.00 21,336,900 0
15-Jul-2026 113.00 118.00 112.00 117.00 50,744,200 0
14-Jul-2026 111.00 115.00 108.00 112.00 26,341,400 0
13-Jul-2026 109.00 111.00 104.00 109.00 17,388,200 0
10-Jul-2026 112.00 121.00 108.00 109.00 86,428,000 0
09-Jul-2026 113.00 114.00 108.00 111.00 16,746,000 0
08-Jul-2026 115.00 120.00 108.00 112.00 48,222,800 0
07-Jul-2026 122.00 123.00 112.00 114.00 57,882,800 0
06-Jul-2026 97.00 129.00 95.00 122.00 298,971,700 0
03-Jul-2026 95.00 103.00 92.00 96.00 68,725,900 0
02-Jul-2026 92.00 102.00 91.00 94.00 53,938,700 0
01-Jul-2026 90.00 93.00 86.00 88.00 7,287,200 0
30-Jun-2026 92.00 94.00 85.00 87.00 6,540,200 0
29-Jun-2026 90.00 98.00 90.00 92.00 11,510,300 0
26-Jun-2026 95.00 99.00 88.00 90.00 7,353,600 0
25-Jun-2026 92.00 97.00 90.00 95.00 10,921,700 0
24-Jun-2026 102.00 109.00 91.00 92.00 37,165,600 0
23-Jun-2026 103.00 104.00 98.00 101.00 8,127,500 0
22-Jun-2026 105.00 108.00 100.00 103.00 15,061,100 0
19-Jun-2026 103.00 115.00 103.00 106.00 39,126,700 0
18-Jun-2026 103.00 104.00 98.00 103.00 7,269,600 0
17-Jun-2026 108.00 109.00 101.00 103.00 24,596,000 0
15-Jun-2026 100.00 114.00 96.00 107.00 66,925,900 0
12-Jun-2026 89.00 97.00 89.00 95.00 12,939,400 0
11-Jun-2026 94.00 97.00 87.00 89.00 12,435,700 0
10-Jun-2026 91.00 96.00 89.00 93.00 20,705,500 0
09-Jun-2026 85.00 93.00 82.00 90.00 22,650,500 0
08-Jun-2026 88.00 88.00 80.00 85.00 30,657,300 0
05-Jun-2026 110.00 111.00 94.00 94.00 46,929,100 0
04-Jun-2026 93.00 117.00 85.00 110.00 285,808,000 0
03-Jun-2026 105.00 106.00 91.00 93.00 15,134,800 0
02-Jun-2026 107.00 109.00 104.00 104.00 8,115,000 0
29-May-2026 109.00 111.00 106.00 107.00 10,388,400 0
28-May-2026 109.00 109.00 109.00 109.00 0 0
27-May-2026 109.00 109.00 109.00 109.00 0 0
26-May-2026 116.00 127.00 108.00 109.00 21,314,300 0
25-May-2026 115.00 119.00 111.00 116.00 9,124,000 0
22-May-2026 100.00 115.00 99.00 115.00 11,954,500 0
21-May-2026 119.00 121.00 104.00 107.00 17,816,900 0
20-May-2026 122.00 127.00 114.00 118.00 18,519,600 0
19-May-2026 123.00 146.00 119.00 122.00 77,059,000 0
18-May-2026 129.00 129.00 117.00 123.00 13,343,900 0
15-May-2026 129.00 129.00 129.00 129.00 0 0
14-May-2026 129.00 129.00 129.00 129.00 0 0
13-May-2026 125.00 135.00 125.00 129.00 17,550,200 0
12-May-2026 132.00 135.00 124.00 129.00 14,556,300 0
11-May-2026 138.00 139.00 129.00 133.00 17,556,400 0
08-May-2026 148.00 148.00 137.00 138.00 19,928,100 0
07-May-2026 154.00 160.00 147.00 148.00 50,087,600 0
06-May-2026 148.00 154.00 145.00 148.00 43,974,300 0
05-May-2026 147.00 149.00 142.00 147.00 11,889,000 0
04-May-2026 149.00 152.00 146.00 146.00 26,796,300 0
30-Apr-2026 156.00 161.00 141.00 147.00 42,486,000 0
29-Apr-2026 150.00 171.00 146.00 158.00 156,684,600 0
28-Apr-2026 150.00 155.00 144.00 150.00 22,596,000 0
27-Apr-2026 144.00 152.00 141.00 150.00 30,352,600 0
24-Apr-2026 165.00 168.00 142.00 144.00 43,045,500 0
23-Apr-2026 173.00 175.00 162.00 164.00 43,999,900 0
22-Apr-2026 180.00 180.00 171.00 171.00 89,471,600 0
21-Apr-2026 169.00 177.00 163.00 176.00 85,745,800 0
20-Apr-2026 165.00 173.00 160.00 167.00 52,517,500 0
17-Apr-2026 173.00 175.00 161.00 163.00 47,820,400 0
16-Apr-2026 184.00 185.00 170.00 173.00 145,992,900 0
15-Apr-2026 167.00 194.00 166.00 180.00 623,194,500 0
14-Apr-2026 159.00 173.00 155.00 164.00 231,625,600 0
13-Apr-2026 152.00 159.00 149.00 154.00 49,523,400 0
10-Apr-2026 155.00 165.00 151.00 153.00 105,983,700 0
09-Apr-2026 153.00 160.00 149.00 153.00 72,309,800 0
08-Apr-2026 155.00 156.00 146.00 155.00 65,127,500 0
07-Apr-2026 145.00 164.00 142.00 147.00 230,252,900 0
06-Apr-2026 141.00 146.00 131.00 141.00 31,828,600 0
02-Apr-2026 154.00 158.00 142.00 143.00 45,449,400 0
01-Apr-2026 167.00 170.00 152.00 154.00 57,013,400 0
31-Mar-2026 170.00 176.00 160.00 160.00 75,977,900 0
30-Mar-2026 164.00 170.00 151.00 167.00 101,682,500 0
27-Mar-2026 164.00 184.00 160.00 164.00 304,999,900 0
26-Mar-2026 150.00 189.00 150.00 161.00 520,865,200 0
25-Mar-2026 111.00 149.00 103.00 149.00 146,473,400 0
17-Mar-2026 116.00 122.00 111.00 111.00 21,692,200 0
16-Mar-2026 130.00 132.00 109.00 114.00 49,570,400 0
13-Mar-2026 125.00 141.00 115.00 122.00 132,074,900 0
12-Mar-2026 144.00 146.00 126.00 130.00 71,666,500 0
11-Mar-2026 143.00 153.00 140.00 143.00 98,598,700 0
10-Mar-2026 156.00 170.00 139.00 143.00 113,869,900 0
09-Mar-2026 135.00 151.00 130.00 146.00 76,335,200 0
06-Mar-2026 170.00 170.00 150.00 152.00 71,272,800 0
05-Mar-2026 172.00 183.00 162.00 169.00 100,004,400 0