Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
09-Oct-2026 98.00 101.00 93.00 93.00 34,173,500 0
08-Oct-2026 98.00 99.00 93.00 95.00 7,680,900 0
07-Oct-2026 98.00 100.00 96.00 98.00 8,511,900 0
06-Oct-2026 95.00 98.00 94.00 97.00 5,933,100 0
05-Oct-2026 94.00 96.00 92.00 94.00 4,953,800 0
02-Oct-2026 94.00 94.00 91.00 92.00 3,879,800 0
01-Oct-2026 93.00 95.00 90.00 95.00 6,974,900 0
30-Sep-2026 93.00 96.00 91.00 91.00 8,679,500 0
29-Sep-2026 91.00 93.00 85.00 93.00 12,068,800 0
28-Sep-2026 95.00 96.00 84.00 91.00 11,775,600 0
25-Sep-2026 107.00 107.00 91.00 94.00 38,755,500 0
24-Sep-2026 113.00 113.00 105.00 107.00 38,448,600 0
23-Sep-2026 112.00 126.00 107.00 109.00 377,420,100 0
22-Sep-2026 103.00 118.00 100.00 103.00 173,402,400 0
21-Sep-2026 104.00 105.00 102.00 103.00 5,500,400 0
18-Sep-2026 106.00 107.00 102.00 102.00 14,424,500 0
17-Sep-2026 108.00 108.00 102.00 107.00 12,252,800 0
16-Sep-2026 108.00 110.00 106.00 107.00 10,422,200 0
15-Sep-2026 107.00 110.00 105.00 108.00 13,409,800 0
14-Sep-2026 110.00 110.00 104.00 107.00 20,184,100 0
11-Sep-2026 114.00 117.00 108.00 110.00 27,160,600 0
10-Sep-2026 117.00 131.00 112.00 113.00 259,369,200 0
09-Sep-2026 120.00 129.00 115.00 116.00 267,998,700 0
08-Sep-2026 114.00 116.00 113.00 114.00 8,427,900 0
07-Sep-2026 115.00 115.00 112.00 113.00 13,576,800 0
04-Sep-2026 114.00 116.00 113.00 115.00 9,610,400 0
03-Sep-2026 113.00 117.00 112.00 114.00 18,839,900 0
02-Sep-2026 115.00 116.00 112.00 113.00 10,805,000 0
01-Sep-2026 114.00 116.00 113.00 115.00 12,273,800 0
31-Aug-2026 114.00 115.00 112.00 114.00 8,544,100 0
28-Aug-2026 115.00 116.00 113.00 113.00 8,288,700 0
27-Aug-2026 115.00 116.00 111.00 115.00 21,946,000 0
26-Aug-2026 115.00 119.00 109.00 114.00 34,218,500 0
24-Aug-2026 115.00 116.00 113.00 115.00 7,831,400 0
21-Aug-2026 117.00 117.00 114.00 115.00 11,465,800 0
20-Aug-2026 117.00 119.00 114.00 117.00 34,262,100 0
19-Aug-2026 114.00 116.00 111.00 115.00 13,173,900 0
18-Aug-2026 111.00 114.00 111.00 114.00 7,203,900 0
14-Aug-2026 114.00 114.00 109.00 110.00 12,590,400 0
13-Aug-2026 116.00 117.00 112.00 113.00 10,652,500 0
12-Aug-2026 113.00 116.00 112.00 116.00 7,769,400 0
11-Aug-2026 119.00 119.00 112.00 113.00 22,837,300 0
10-Aug-2026 118.00 122.00 118.00 119.00 21,008,700 0
07-Aug-2026 121.00 122.00 118.00 118.00 20,561,800 0
06-Aug-2026 121.00 121.00 117.00 119.00 30,370,800 0
05-Aug-2026 120.00 122.00 115.00 119.00 34,753,400 0
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