Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
04-Mar-2026 182.00 212.00 160.00 162.00 658,777,800 0
03-Mar-2026 166.00 187.00 156.00 174.00 162,389,300 0
02-Mar-2026 186.00 200.00 182.00 182.00 165,010,900 0
27-Feb-2026 216.00 222.00 195.00 214.00 94,688,100 0
26-Feb-2026 254.00 254.00 210.00 216.00 185,386,000 0
25-Feb-2026 238.00 252.00 208.00 244.00 190,732,800 0
24-Feb-2026 252.00 266.00 232.00 238.00 388,735,000 0
23-Feb-2026 228.00 270.00 224.00 246.00 1,196,791,700 0
20-Feb-2026 184.00 242.00 183.00 224.00 2,064,547,800 0
19-Feb-2026 196.00 197.00 170.00 182.00 239,288,000 0
18-Feb-2026 191.00 218.00 185.00 191.00 849,869,500 0
13-Feb-2026 149.00 191.00 149.00 179.00 1,009,992,900 0
12-Feb-2026 125.00 143.00 125.00 143.00 53,073,300 0
11-Feb-2026 118.00 130.00 118.00 130.00 74,077,700 0
10-Feb-2026 132.00 132.00 119.00 119.00 71,802,600 0
09-Feb-2026 132.00 132.00 132.00 132.00 724,600 0
06-Feb-2026 146.00 146.00 146.00 146.00 335,000 0
05-Feb-2026 162.00 162.00 162.00 162.00 1,076,500 0
04-Feb-2026 180.00 180.00 180.00 180.00 2,392,500 0
03-Feb-2026 199.00 199.00 199.00 199.00 0 0
02-Feb-2026 199.00 199.00 199.00 199.00 0 0
30-Jan-2026 199.00 199.00 199.00 199.00 0 0
29-Jan-2026 199.00 199.00 199.00 199.00 0 0
28-Jan-2026 199.00 199.00 199.00 199.00 0 0
27-Jan-2026 199.00 199.00 199.00 199.00 0 0
26-Jan-2026 199.00 199.00 199.00 199.00 0 0
23-Jan-2026 199.00 199.00 199.00 199.00 0 0
22-Jan-2026 199.00 199.00 199.00 199.00 0 0
21-Jan-2026 149.00 199.00 127.00 199.00 1,358,602,400 0
20-Jan-2026 148.00 148.00 148.00 148.00 0 0
19-Jan-2026 138.00 148.00 115.00 148.00 345,346,200 0
15-Jan-2026 85.00 110.00 85.00 110.00 669,025,000 0
14-Jan-2026 76.00 87.00 72.00 82.00 204,596,200 0
13-Jan-2026 78.00 81.00 74.00 76.00 55,075,700 0
12-Jan-2026 73.00 76.00 72.00 75.00 71,573,200 0
09-Jan-2026 71.00 73.00 71.00 72.00 10,063,000 0
08-Jan-2026 74.00 74.00 71.00 71.00 11,462,800 0
07-Jan-2026 72.00 76.00 71.00 73.00 45,475,700 0
06-Jan-2026 70.00 72.00 69.00 70.00 13,494,600 0
05-Jan-2026 70.00 71.00 68.00 70.00 16,394,800 0
02-Jan-2026 69.00 71.00 68.00 69.00 9,043,100 0
30-Dec-2025 68.00 71.00 67.00 69.00 12,954,400 0
29-Dec-2025 69.00 70.00 68.00 68.00 9,301,200 0
24-Dec-2025 68.00 71.00 67.00 69.00 17,703,200 0
23-Dec-2025 68.00 72.00 66.00 67.00 30,723,100 0
22-Dec-2025 72.00 72.00 66.00 68.00 25,524,700 0
19-Dec-2025 71.00 73.00 70.00 71.00 13,813,500 0
18-Dec-2025 73.00 73.00 71.00 71.00 16,198,700 0
17-Dec-2025 74.00 75.00 71.00 73.00 25,764,900 0
16-Dec-2025 72.00 85.00 69.00 73.00 468,563,300 0
15-Dec-2025 68.00 77.00 67.00 71.00 134,286,100 0
12-Dec-2025 71.00 71.00 68.00 68.00 12,669,900 0
11-Dec-2025 72.00 73.00 68.00 70.00 23,708,200 0
10-Dec-2025 73.00 75.00 72.00 72.00 16,679,500 0
09-Dec-2025 76.00 77.00 73.00 73.00 20,898,300 0
08-Dec-2025 74.00 77.00 73.00 75.00 63,877,700 0
05-Dec-2025 72.00 75.00 71.00 73.00 33,904,000 0
04-Dec-2025 70.00 73.00 69.00 72.00 17,964,400 0
03-Dec-2025 70.00 71.00 69.00 70.00 24,297,300 0
02-Dec-2025 71.00 72.00 69.00 70.00 21,861,800 0
01-Dec-2025 70.00 76.00 68.00 71.00 210,798,000 0
28-Nov-2025 70.00 71.00 68.00 70.00 16,768,800 0
27-Nov-2025 72.00 72.00 70.00 70.00 12,869,400 0
26-Nov-2025 73.00 73.00 70.00 71.00 18,785,400 0
25-Nov-2025 72.00 75.00 71.00 73.00 25,059,300 0
24-Nov-2025 72.00 73.00 71.00 72.00 15,187,200 0
21-Nov-2025 74.00 75.00 70.00 72.00 45,137,800 0
20-Nov-2025 73.00 77.00 71.00 74.00 48,325,100 0
19-Nov-2025 73.00 76.00 71.00 74.00 35,066,000 0
18-Nov-2025 72.00 75.00 71.00 73.00 31,548,300 0
17-Nov-2025 76.00 77.00 70.00 73.00 77,311,800 0
14-Nov-2025 90.00 91.00 76.00 76.00 197,252,100 0
13-Nov-2025 88.00 106.00 87.00 88.00 1,010,415,500 0
12-Nov-2025 79.00 86.00 67.00 86.00 643,496,400 0
11-Nov-2025 66.00 66.00 63.00 64.00 11,327,800 0
10-Nov-2025 66.00 67.00 65.00 66.00 8,336,300 0
07-Nov-2025 66.00 68.00 64.00 66.00 21,992,700 0
06-Nov-2025 63.00 69.00 63.00 65.00 43,761,600 0
05-Nov-2025 65.00 68.00 63.00 63.00 24,928,600 0
04-Nov-2025 65.00 67.00 64.00 65.00 15,803,100 0
03-Nov-2025 67.00 67.00 64.00 65.00 10,967,000 0
31-Oct-2025 66.00 69.00 65.00 67.00 17,720,900 0
30-Oct-2025 65.00 66.00 64.00 66.00 10,300,300 0
29-Oct-2025 68.00 68.00 64.00 64.00 17,821,400 0
28-Oct-2025 63.00 72.00 62.00 67.00 106,048,300 0
27-Oct-2025 63.00 64.00 62.00 63.00 9,206,700 0
24-Oct-2025 65.00 65.00 62.00 62.00 10,451,800 0
23-Oct-2025 61.00 69.00 61.00 65.00 70,684,700 0
22-Oct-2025 62.00 62.00 60.00 61.00 6,086,600 0
21-Oct-2025 61.00 62.00 60.00 62.00 7,029,500 0
20-Oct-2025 61.00 62.00 59.00 61.00 12,414,500 0
17-Oct-2025 63.00 64.00 60.00 60.00 10,173,500 0
16-Oct-2025 61.00 63.00 60.00 63.00 7,151,900 0
15-Oct-2025 63.00 64.00 60.00 61.00 13,664,300 0
14-Oct-2025 65.00 66.00 62.00 63.00 23,984,600 0
13-Oct-2025 65.00 66.00 62.00 65.00 19,518,700 0
10-Oct-2025 69.00 69.00 66.00 67.00 19,156,700 0
09-Oct-2025 70.00 76.00 66.00 68.00 185,383,600 0
08-Oct-2025 66.00 71.00 65.00 68.00 56,333,700 0
07-Oct-2025 64.00 70.00 62.00 65.00 56,178,400 0