Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 284.00 286.00 268.00 270.00 7,280,600 0
09-Aug-2022 294.00 314.00 284.00 284.00 12,673,600 0
08-Aug-2022 280.00 296.00 280.00 294.00 9,819,900 0
05-Aug-2022 296.00 296.00 278.00 280.00 8,927,100 0
04-Aug-2022 276.00 310.00 276.00 294.00 13,598,900 0
03-Aug-2022 290.00 294.00 272.00 276.00 4,460,800 0
02-Aug-2022 286.00 306.00 280.00 286.00 12,298,100 0
01-Aug-2022 298.00 304.00 286.00 286.00 7,687,800 0
29-Jul-2022 310.00 312.00 298.00 300.00 3,034,500 0
28-Jul-2022 294.00 314.00 292.00 310.00 14,475,100 0
27-Jul-2022 304.00 316.00 292.00 292.00 13,566,900 0
26-Jul-2022 328.00 334.00 306.00 306.00 7,282,400 0
25-Jul-2022 342.00 342.00 320.00 328.00 11,244,700 0
22-Jul-2022 356.00 358.00 338.00 342.00 9,543,300 0
21-Jul-2022 340.00 388.00 340.00 354.00 48,326,900 0
20-Jul-2022 336.00 340.00 318.00 340.00 3,289,200 0
19-Jul-2022 338.00 360.00 336.00 336.00 3,658,500 0
18-Jul-2022 352.00 354.00 330.00 336.00 5,067,900 0
15-Jul-2022 376.00 384.00 344.00 354.00 20,835,900 0
14-Jul-2022 322.00 380.00 316.00 368.00 43,176,000 0
13-Jul-2022 362.00 364.00 338.00 338.00 6,628,600 0
12-Jul-2022 374.00 388.00 352.00 362.00 74,291,700 0
11-Jul-2022 374.00 428.00 374.00 374.00 23,942,900 0
08-Jul-2022 402.00 402.00 402.00 402.00 1,387,700 0
07-Jul-2022 432.00 432.00 432.00 432.00 941,600 0
06-Jul-2022 464.00 472.00 464.00 464.00 820,500 0
05-Jul-2022 498.00 500.00 498.00 498.00 1,804,700 0
04-Jul-2022 585.00 585.00 535.00 535.00 5,506,000 0
01-Jul-2022 600.00 610.00 565.00 575.00 62,396,800 0
30-Jun-2022 575.00 600.00 570.00 600.00 64,261,300 0
29-Jun-2022 555.00 575.00 540.00 570.00 57,664,300 0
28-Jun-2022 550.00 575.00 540.00 550.00 45,686,600 0
27-Jun-2022 560.00 570.00 550.00 555.00 13,735,300 0
24-Jun-2022 570.00 580.00 555.00 560.00 16,890,400 0
23-Jun-2022 555.00 570.00 550.00 570.00 38,521,000 0
22-Jun-2022 570.00 600.00 550.00 550.00 43,595,500 0
21-Jun-2022 545.00 580.00 545.00 570.00 50,031,900 0
20-Jun-2022 605.00 630.00 585.00 585.00 65,846,300 0
17-Jun-2022 630.00 660.00 600.00 625.00 32,217,000 0
16-Jun-2022 570.00 625.00 570.00 625.00 31,661,600 0
15-Jun-2022 535.00 575.00 525.00 570.00 24,815,400 0
14-Jun-2022 500.00 530.00 482.00 530.00 18,309,000 0
13-Jun-2022 454.00 498.00 452.00 496.00 24,052,000 0
10-Jun-2022 480.00 480.00 434.00 454.00 24,035,200 0
09-Jun-2022 450.00 474.00 450.00 466.00 64,969,500 0
08-Jun-2022 402.00 440.00 400.00 440.00 81,325,700 0