Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 74.00 76.00 73.00 76.00 347,100 0
08-Mar-2022 76.00 77.00 73.00 74.00 182,500 0
07-Mar-2022 77.00 77.00 74.00 75.00 367,400 0
04-Mar-2022 79.00 79.00 74.00 77.00 1,070,300 0
02-Mar-2022 80.00 81.00 77.00 78.00 419,200 0
01-Mar-2022 79.00 81.00 79.00 80.00 346,900 0
25-Feb-2022 80.00 80.00 76.00 79.00 372,100 0
24-Feb-2022 82.00 83.00 77.00 79.00 1,593,000 0
23-Feb-2022 81.00 82.00 77.00 82.00 1,447,600 0
22-Feb-2022 83.00 88.00 80.00 80.00 1,807,400 0
21-Feb-2022 88.00 89.00 83.00 83.00 2,517,100 0
18-Feb-2022 89.00 90.00 84.00 88.00 1,301,300 0
17-Feb-2022 91.00 91.00 87.00 88.00 1,646,900 0
16-Feb-2022 95.00 101.00 90.00 90.00 12,189,500 0
15-Feb-2022 95.00 96.00 94.00 94.00 583,600 0
14-Feb-2022 96.00 97.00 91.00 95.00 1,310,200 0
11-Feb-2022 96.00 97.00 95.00 96.00 1,985,300 0
10-Feb-2022 95.00 105.00 90.00 95.00 23,070,100 0
09-Feb-2022 99.00 105.00 94.00 94.00 22,067,400 0
08-Feb-2022 103.00 105.00 99.00 99.00 17,666,200 0
07-Feb-2022 110.00 113.00 102.00 103.00 16,230,700 0
04-Feb-2022 116.00 116.00 109.00 109.00 1,058,900 0
03-Feb-2022 115.00 119.00 113.00 115.00 1,365,400 0
02-Feb-2022 120.00 123.00 114.00 114.00 522,000 0
31-Jan-2022 122.00 122.00 119.00 121.00 193,600 0
28-Jan-2022 124.00 124.00 121.00 121.00 38,700 0
27-Jan-2022 122.00 122.00 119.00 122.00 74,300 0
26-Jan-2022 121.00 123.00 118.00 122.00 107,700 0
25-Jan-2022 120.00 126.00 119.00 121.00 187,400 0
24-Jan-2022 128.00 130.00 120.00 120.00 865,400 0
21-Jan-2022 137.00 143.00 128.00 128.00 746,600 0
20-Jan-2022 146.00 146.00 136.00 136.00 463,200 0
19-Jan-2022 149.00 149.00 146.00 146.00 56,700 0
18-Jan-2022 155.00 157.00 148.00 150.00 189,500 0
17-Jan-2022 136.00 158.00 134.00 155.00 2,567,700 0
14-Jan-2022 136.00 136.00 134.00 136.00 19,100 0
13-Jan-2022 137.00 138.00 135.00 136.00 27,700 0
12-Jan-2022 138.00 138.00 132.00 137.00 122,100 0
11-Jan-2022 141.00 141.00 135.00 138.00 436,000 0
10-Jan-2022 141.00 142.00 139.00 141.00 256,900 0
07-Jan-2022 141.00 145.00 140.00 141.00 362,900 0
06-Jan-2022 144.00 146.00 141.00 141.00 405,800 0
05-Jan-2022 147.00 147.00 144.00 144.00 122,400 0
04-Jan-2022 148.00 149.00 146.00 147.00 128,900 0
03-Jan-2022 146.00 148.00 145.00 148.00 278,300 0
30-Dec-2021 146.00 148.00 144.00 146.00 6,324,700 0