Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
29-Dec-2022 138.00 142.00 133.00 140.00 32,431,800 0
28-Dec-2022 140.00 144.00 133.00 135.00 32,094,500 0
27-Dec-2022 145.00 162.00 135.00 142.00 110,823,800 0
26-Dec-2022 147.00 149.00 142.00 145.00 44,976,900 0
23-Dec-2022 142.00 153.00 140.00 146.00 73,543,200 0
22-Dec-2022 143.00 143.00 137.00 141.00 44,914,900 0
21-Dec-2022 135.00 144.00 133.00 141.00 36,756,600 0
20-Dec-2022 136.00 137.00 132.00 135.00 34,390,300 0
19-Dec-2022 141.00 144.00 136.00 136.00 43,612,400 0
16-Dec-2022 133.00 141.00 133.00 141.00 42,317,600 0
15-Dec-2022 135.00 135.00 131.00 134.00 26,214,900 0
14-Dec-2022 137.00 145.00 130.00 135.00 65,446,200 0
13-Dec-2022 138.00 138.00 134.00 136.00 37,142,700 0
12-Dec-2022 133.00 136.00 131.00 136.00 40,634,500 0
09-Dec-2022 131.00 140.00 127.00 131.00 76,473,800 0
08-Dec-2022 124.00 130.00 121.00 130.00 49,142,000 0
07-Dec-2022 121.00 128.00 121.00 124.00 48,308,600 0
06-Dec-2022 127.00 131.00 120.00 122.00 42,610,200 0
05-Dec-2022 134.00 135.00 126.00 128.00 63,938,300 0
02-Dec-2022 143.00 146.00 131.00 135.00 57,666,900 0
01-Dec-2022 133.00 141.00 131.00 140.00 68,996,300 0
30-Nov-2022 132.00 134.00 129.00 133.00 12,918,800 0
29-Nov-2022 131.00 140.00 129.00 132.00 50,936,300 0
28-Nov-2022 129.00 133.00 124.00 131.00 24,659,600 0
25-Nov-2022 133.00 136.00 128.00 128.00 31,264,200 0
24-Nov-2022 128.00 136.00 125.00 131.00 48,375,300 0
23-Nov-2022 135.00 138.00 128.00 128.00 31,026,400 0
22-Nov-2022 134.00 136.00 131.00 134.00 27,698,700 0
21-Nov-2022 138.00 148.00 133.00 134.00 62,030,600 0
18-Nov-2022 139.00 144.00 131.00 139.00 55,538,100 0
17-Nov-2022 148.00 162.00 139.00 139.00 181,829,400 0
16-Nov-2022 116.00 155.00 114.00 149.00 250,732,100 0
15-Nov-2022 116.00 117.00 114.00 115.00 22,855,300 0
14-Nov-2022 113.00 117.00 111.00 115.00 38,951,700 0
11-Nov-2022 117.00 122.00 112.00 113.00 56,015,300 0
10-Nov-2022 118.00 121.00 115.00 115.00 36,316,100 0
09-Nov-2022 117.00 121.00 115.00 118.00 32,823,500 0
08-Nov-2022 117.00 127.00 116.00 116.00 38,443,500 0
07-Nov-2022 133.00 133.00 121.00 121.00 48,950,800 0
04-Nov-2022 136.00 142.00 129.00 130.00 63,969,200 0
03-Nov-2022 127.00 144.00 124.00 135.00 132,881,800 0
02-Nov-2022 132.00 134.00 123.00 127.00 36,430,800 0
01-Nov-2022 128.00 136.00 124.00 132.00 85,846,500 0
31-Oct-2022 123.00 128.00 122.00 127.00 42,845,100 0
28-Oct-2022 128.00 135.00 123.00 123.00 39,568,400 0
27-Oct-2022 123.00 146.00 123.00 132.00 112,946,800 0
26-Oct-2022 139.00 140.00 129.00 129.00 42,385,500 0
25-Oct-2022 113.00 141.00 113.00 138.00 213,145,000 0
24-Oct-2022 109.00 116.00 109.00 113.00 22,141,100 0
21-Oct-2022 115.00 116.00 109.00 109.00 20,553,500 0
20-Oct-2022 123.00 145.00 115.00 115.00 52,941,800 0
19-Oct-2022 119.00 124.00 116.00 123.00 25,571,600 0
18-Oct-2022 122.00 126.00 118.00 119.00 17,538,700 0
17-Oct-2022 127.00 136.00 120.00 122.00 18,503,700 0
14-Oct-2022 128.00 136.00 124.00 124.00 23,423,500 0
13-Oct-2022 138.00 157.00 128.00 128.00 54,881,500 0
12-Oct-2022 144.00 148.00 137.00 137.00 22,426,600 0
11-Oct-2022 150.00 165.00 143.00 145.00 28,085,300 0
10-Oct-2022 155.00 155.00 148.00 150.00 14,248,000 0
07-Oct-2022 163.00 163.00 154.00 155.00 24,280,500 0
06-Oct-2022 167.00 173.00 160.00 162.00 11,138,800 0
05-Oct-2022 173.00 176.00 166.00 167.00 6,915,300 0
04-Oct-2022 182.00 183.00 171.00 173.00 6,770,300 0
03-Oct-2022 185.00 192.00 180.00 180.00 20,347,800 0
30-Sep-2022 177.00 192.00 165.00 192.00 45,808,200 0
29-Sep-2022 188.00 192.00 177.00 177.00 11,579,400 0
28-Sep-2022 190.00 191.00 182.00 189.00 6,862,800 0
27-Sep-2022 208.00 214.00 194.00 194.00 12,566,900 0
26-Sep-2022 173.00 208.00 167.00 208.00 20,791,300 0
23-Sep-2022 177.00 178.00 172.00 173.00 17,837,200 0
22-Sep-2022 188.00 189.00 177.00 178.00 12,216,900 0
21-Sep-2022 191.00 199.00 188.00 188.00 18,729,800 0
20-Sep-2022 193.00 200.00 184.00 200.00 15,049,400 0
19-Sep-2022 197.00 198.00 187.00 191.00 16,878,800 0
16-Sep-2022 202.00 202.00 192.00 197.00 15,943,400 0
15-Sep-2022 212.00 214.00 200.00 202.00 11,052,000 0
14-Sep-2022 208.00 220.00 200.00 212.00 13,768,300 0
13-Sep-2022 214.00 218.00 206.00 208.00 16,378,000 0
12-Sep-2022 206.00 214.00 199.00 214.00 18,147,500 0
09-Sep-2022 195.00 208.00 195.00 204.00 12,973,200 0
08-Sep-2022 202.00 220.00 197.00 204.00 22,025,600 0
07-Sep-2022 214.00 218.00 200.00 202.00 14,029,000 0
06-Sep-2022 228.00 228.00 210.00 212.00 11,253,300 0
05-Sep-2022 228.00 228.00 218.00 220.00 7,255,000 0
02-Sep-2022 234.00 248.00 228.00 228.00 13,255,600 0
01-Sep-2022 230.00 242.00 228.00 234.00 9,974,900 0
31-Aug-2022 248.00 258.00 242.00 242.00 11,884,000 0
30-Aug-2022 248.00 254.00 246.00 248.00 8,578,600 0
29-Aug-2022 250.00 262.00 240.00 250.00 9,417,400 0
26-Aug-2022 254.00 262.00 248.00 250.00 6,729,900 0
25-Aug-2022 260.00 270.00 250.00 256.00 9,773,800 0
24-Aug-2022 252.00 292.00 248.00 260.00 19,545,000 0
23-Aug-2022 262.00 262.00 250.00 252.00 9,300,200 0
22-Aug-2022 276.00 290.00 262.00 262.00 14,959,300 0
19-Aug-2022 270.00 280.00 270.00 276.00 8,035,800 0
18-Aug-2022 270.00 274.00 268.00 270.00 5,832,700 0
16-Aug-2022 264.00 274.00 262.00 270.00 9,345,000 0
15-Aug-2022 270.00 272.00 262.00 266.00 7,333,700 0
12-Aug-2022 270.00 276.00 268.00 270.00 9,797,000 0
11-Aug-2022 270.00 274.00 262.00 270.00 12,490,000 0