Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 159.00 164.00 157.00 164.00 405,200 0
12-Oct-2021 156.00 159.00 154.00 159.00 150,400 0
11-Oct-2021 158.00 158.00 156.00 156.00 63,400 0
08-Oct-2021 160.00 160.00 156.00 159.00 151,400 0
07-Oct-2021 150.00 160.00 148.00 160.00 411,100 0
06-Oct-2021 150.00 150.00 148.00 149.00 40,800 0
05-Oct-2021 150.00 150.00 148.00 149.00 30,800 0
04-Oct-2021 150.00 150.00 147.00 150.00 34,600 0
01-Oct-2021 158.00 158.00 149.00 149.00 225,700 0
30-Sep-2021 150.00 158.00 147.00 158.00 917,300 0
29-Sep-2021 137.00 150.00 134.00 150.00 355,400 0
28-Sep-2021 137.00 139.00 137.00 137.00 69,200 0
27-Sep-2021 138.00 139.00 136.00 137.00 25,000 0
24-Sep-2021 138.00 142.00 138.00 138.00 121,800 0
23-Sep-2021 138.00 138.00 133.00 138.00 163,600 0
22-Sep-2021 138.00 138.00 134.00 138.00 205,500 0
21-Sep-2021 139.00 158.00 138.00 138.00 856,300 0
20-Sep-2021 146.00 159.00 138.00 138.00 1,570,000 0
17-Sep-2021 145.00 146.00 140.00 146.00 339,700 0
16-Sep-2021 135.00 150.00 134.00 143.00 662,700 0
15-Sep-2021 134.00 138.00 134.00 137.00 393,900 0
14-Sep-2021 135.00 135.00 132.00 135.00 26,700 0
13-Sep-2021 137.00 138.00 135.00 135.00 30,100 0
10-Sep-2021 135.00 137.00 131.00 137.00 105,100 0
09-Sep-2021 130.00 135.00 128.00 135.00 135,300 0
08-Sep-2021 135.00 137.00 131.00 131.00 59,600 0
07-Sep-2021 135.00 135.00 132.00 135.00 70,800 0
06-Sep-2021 135.00 137.00 128.00 135.00 140,700 0
03-Sep-2021 133.00 135.00 130.00 135.00 95,500 0
02-Sep-2021 136.00 142.00 130.00 133.00 246,700 0
01-Sep-2021 142.00 153.00 134.00 134.00 1,277,700 0
31-Aug-2021 137.00 145.00 133.00 142.00 958,600 0
30-Aug-2021 140.00 142.00 135.00 137.00 766,800 0
27-Aug-2021 135.00 139.00 131.00 139.00 758,900 0
26-Aug-2021 131.00 136.00 127.00 135.00 506,900 0
25-Aug-2021 132.00 133.00 126.00 133.00 543,900 0
24-Aug-2021 132.00 132.00 126.00 132.00 605,400 0
23-Aug-2021 128.00 132.00 124.00 132.00 382,000 0
20-Aug-2021 124.00 128.00 117.00 128.00 340,400 0
19-Aug-2021 129.00 129.00 122.00 124.00 177,800 0
18-Aug-2021 121.00 138.00 119.00 129.00 1,756,300 0
16-Aug-2021 123.00 123.00 121.00 122.00 103,400 0
13-Aug-2021 121.00 122.00 120.00 122.00 159,000 0
12-Aug-2021 120.00 121.00 117.00 120.00 270,900 0
10-Aug-2021 122.00 122.00 115.00 120.00 327,200 0
09-Aug-2021 126.00 128.00 121.00 122.00 514,800 0