Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 154.00 154.00 145.00 145.00 11,302,400 0
28-Dec-2021 154.00 158.00 152.00 154.00 383,500 0
27-Dec-2021 158.00 158.00 154.00 154.00 275,200 0
24-Dec-2021 156.00 157.00 148.00 157.00 1,492,100 0
23-Dec-2021 155.00 157.00 145.00 155.00 4,524,600 0
22-Dec-2021 144.00 165.00 142.00 155.00 8,744,100 0
21-Dec-2021 145.00 147.00 142.00 144.00 418,900 0
20-Dec-2021 146.00 147.00 144.00 145.00 614,500 0
17-Dec-2021 147.00 148.00 141.00 146.00 1,539,000 0
16-Dec-2021 144.00 149.00 144.00 146.00 1,086,800 0
15-Dec-2021 143.00 167.00 142.00 144.00 7,335,600 0
14-Dec-2021 140.00 153.00 140.00 141.00 3,909,700 0
13-Dec-2021 149.00 153.00 140.00 140.00 2,266,300 0
10-Dec-2021 158.00 169.00 148.00 148.00 2,551,800 0
09-Dec-2021 166.00 170.00 158.00 158.00 261,500 0
08-Dec-2021 178.00 184.00 168.00 168.00 937,300 0
07-Dec-2021 186.00 192.00 178.00 178.00 1,191,200 0
06-Dec-2021 188.00 190.00 186.00 186.00 450,100 0
03-Dec-2021 192.00 195.00 186.00 188.00 1,752,900 0
02-Dec-2021 196.00 199.00 190.00 190.00 1,113,600 0
01-Dec-2021 198.00 200.00 189.00 196.00 718,800 0
30-Nov-2021 192.00 258.00 179.00 196.00 4,107,400 0
29-Nov-2021 182.00 192.00 177.00 192.00 436,700 0
26-Nov-2021 178.00 182.00 174.00 182.00 293,500 0
25-Nov-2021 176.00 178.00 171.00 178.00 373,700 0
24-Nov-2021 176.00 176.00 168.00 176.00 346,600 0
23-Nov-2021 180.00 181.00 175.00 175.00 211,100 0
22-Nov-2021 178.00 180.00 167.00 180.00 952,300 0
19-Nov-2021 169.00 177.00 167.00 177.00 1,859,900 0
18-Nov-2021 171.00 196.00 166.00 169.00 4,701,000 0
17-Nov-2021 170.00 173.00 166.00 170.00 573,000 0
16-Nov-2021 164.00 172.00 159.00 172.00 1,316,400 0
15-Nov-2021 160.00 174.00 158.00 164.00 1,662,400 0
12-Nov-2021 160.00 163.00 153.00 160.00 567,700 0
11-Nov-2021 161.00 171.00 155.00 160.00 1,182,100 0
10-Nov-2021 166.00 175.00 160.00 160.00 1,316,700 0
09-Nov-2021 164.00 195.00 158.00 168.00 5,345,100 0
08-Nov-2021 172.00 173.00 163.00 163.00 1,172,700 0
05-Nov-2021 173.00 179.00 160.00 172.00 3,043,500 0
04-Nov-2021 169.00 214.00 169.00 172.00 9,353,700 0
03-Nov-2021 173.00 174.00 171.00 171.00 47,900 0
02-Nov-2021 170.00 175.00 164.00 173.00 232,400 0
01-Nov-2021 175.00 176.00 170.00 170.00 117,200 0
29-Oct-2021 166.00 175.00 159.00 175.00 465,500 0
28-Oct-2021 161.00 195.00 153.00 166.00 1,568,300 0
27-Oct-2021 160.00 162.00 159.00 161.00 26,500 0
26-Oct-2021 168.00 169.00 162.00 162.00 137,800 0
25-Oct-2021 173.00 178.00 165.00 168.00 578,200 0
22-Oct-2021 177.00 177.00 172.00 173.00 77,300 0
21-Oct-2021 179.00 180.00 177.00 177.00 55,900 0
19-Oct-2021 179.00 180.00 175.00 179.00 108,000 0
18-Oct-2021 170.00 178.00 168.00 178.00 265,400 0
15-Oct-2021 167.00 170.00 165.00 170.00 203,900 0
14-Oct-2021 165.00 167.00 161.00 167.00 469,000 0