Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 374.00 400.00 374.00 400.00 108,502,100 0
06-Jun-2022 362.00 390.00 362.00 372.00 81,910,200 0
03-Jun-2022 378.00 406.00 352.00 362.00 121,508,400 0
02-Jun-2022 378.00 378.00 378.00 378.00 0 0
31-May-2022 378.00 378.00 378.00 378.00 0 0
30-May-2022 378.00 378.00 378.00 378.00 0 0
27-May-2022 378.00 378.00 378.00 378.00 0 0
25-May-2022 378.00 378.00 378.00 378.00 0 0
24-May-2022 378.00 378.00 378.00 378.00 0 0
23-May-2022 378.00 378.00 378.00 378.00 0 0
20-May-2022 378.00 378.00 378.00 378.00 0 0
19-May-2022 378.00 378.00 378.00 378.00 0 0
18-May-2022 312.00 378.00 310.00 378.00 110,162,700 0
17-May-2022 268.00 316.00 268.00 306.00 132,985,700 0
13-May-2022 244.00 298.00 232.00 268.00 228,298,400 0
12-May-2022 248.00 248.00 248.00 248.00 0 0
11-May-2022 188.00 248.00 188.00 248.00 281,018,400 0
10-May-2022 179.00 195.00 177.00 186.00 133,869,300 0
09-May-2022 190.00 194.00 165.00 177.00 244,740,400 0
28-Apr-2022 172.00 197.00 172.00 177.00 221,923,000 0
27-Apr-2022 167.00 204.00 156.00 171.00 354,851,700 0
26-Apr-2022 127.00 169.00 127.00 167.00 386,375,600 0
25-Apr-2022 104.00 132.00 103.00 127.00 525,770,400 0
22-Apr-2022 93.00 121.00 93.00 103.00 984,647,100 0
21-Apr-2022 82.00 96.00 80.00 92.00 241,802,900 0
20-Apr-2022 85.00 85.00 79.00 82.00 53,629,400 0
19-Apr-2022 76.00 91.00 74.00 84.00 212,408,400 0
18-Apr-2022 67.00 75.00 65.00 75.00 73,095,300 0
14-Apr-2022 65.00 67.00 61.00 66.00 33,634,300 0
13-Apr-2022 67.00 67.00 63.00 65.00 25,359,400 0
12-Apr-2022 68.00 68.00 65.00 67.00 16,148,500 0
11-Apr-2022 70.00 71.00 66.00 68.00 30,687,000 0
08-Apr-2022 70.00 72.00 69.00 70.00 24,913,300 0
07-Apr-2022 71.00 76.00 69.00 70.00 49,589,400 0
06-Apr-2022 73.00 74.00 70.00 71.00 37,556,200 0
05-Apr-2022 70.00 76.00 69.00 72.00 72,328,800 0
04-Apr-2022 67.00 72.00 66.00 70.00 47,565,600 0
01-Apr-2022 65.00 71.00 64.00 68.00 48,064,500 0
31-Mar-2022 74.00 74.00 68.00 68.00 70,985,400 0
30-Mar-2022 58.00 74.00 57.00 73.00 278,982,400 0
29-Mar-2022 58.00 61.00 57.00 57.00 55,958,400 0
28-Mar-2022 60.00 63.00 59.00 60.00 44,692,900 0
25-Mar-2022 58.00 62.00 58.00 60.00 7,853,400 0
24-Mar-2022 62.00 64.00 59.00 60.00 12,502,800 0
23-Mar-2022 67.00 69.00 62.00 62.00 22,723,100 0
22-Mar-2022 71.00 86.00 66.00 66.00 116,674,200 0
21-Mar-2022 69.00 73.00 68.00 69.00 3,788,900 0
18-Mar-2022 68.00 78.00 67.00 68.00 13,832,000 0
17-Mar-2022 69.00 70.00 67.00 68.00 677,800 0
16-Mar-2022 70.00 71.00 67.00 69.00 1,278,800 0
15-Mar-2022 70.00 73.00 70.00 70.00 15,681,300 0
14-Mar-2022 74.00 76.00 69.00 69.00 17,676,900 0
11-Mar-2022 76.00 78.00 70.00 74.00 6,633,600 0
10-Mar-2022 76.00 101.00 74.00 75.00 39,358,500 0