Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
18-May-2026 129.00 129.00 117.00 123.00 13,343,900 0
15-May-2026 129.00 129.00 129.00 129.00 0 0
14-May-2026 129.00 129.00 129.00 129.00 0 0
13-May-2026 125.00 135.00 125.00 129.00 17,550,200 0
12-May-2026 132.00 135.00 124.00 129.00 14,556,300 0
11-May-2026 138.00 139.00 129.00 133.00 17,556,400 0
08-May-2026 148.00 148.00 137.00 138.00 19,928,100 0
07-May-2026 154.00 160.00 147.00 148.00 50,087,600 0
06-May-2026 148.00 154.00 145.00 148.00 43,974,300 0
05-May-2026 147.00 149.00 142.00 147.00 11,889,000 0
04-May-2026 149.00 152.00 146.00 146.00 26,796,300 0
30-Apr-2026 156.00 161.00 141.00 147.00 42,486,000 0
29-Apr-2026 150.00 171.00 146.00 158.00 156,684,600 0
28-Apr-2026 150.00 155.00 144.00 150.00 22,596,000 0
27-Apr-2026 144.00 152.00 141.00 150.00 30,352,600 0
24-Apr-2026 165.00 168.00 142.00 144.00 43,045,500 0
23-Apr-2026 173.00 175.00 162.00 164.00 43,999,900 0
22-Apr-2026 180.00 180.00 171.00 171.00 89,471,600 0
21-Apr-2026 169.00 177.00 163.00 176.00 85,745,800 0
20-Apr-2026 165.00 173.00 160.00 167.00 52,517,500 0
17-Apr-2026 173.00 175.00 161.00 163.00 47,820,400 0
16-Apr-2026 184.00 185.00 170.00 173.00 145,992,900 0
15-Apr-2026 167.00 194.00 166.00 180.00 623,194,500 0
14-Apr-2026 159.00 173.00 155.00 164.00 231,625,600 0
13-Apr-2026 152.00 159.00 149.00 154.00 49,523,400 0
10-Apr-2026 155.00 165.00 151.00 153.00 105,983,700 0
09-Apr-2026 153.00 160.00 149.00 153.00 72,309,800 0
08-Apr-2026 155.00 156.00 146.00 155.00 65,127,500 0
07-Apr-2026 145.00 164.00 142.00 147.00 230,252,900 0
06-Apr-2026 141.00 146.00 131.00 141.00 31,828,600 0
02-Apr-2026 154.00 158.00 142.00 143.00 45,449,400 0
01-Apr-2026 167.00 170.00 152.00 154.00 57,013,400 0
31-Mar-2026 170.00 176.00 160.00 160.00 75,977,900 0
30-Mar-2026 164.00 170.00 151.00 167.00 101,682,500 0
27-Mar-2026 164.00 184.00 160.00 164.00 304,999,900 0
26-Mar-2026 150.00 189.00 150.00 161.00 520,865,200 0
25-Mar-2026 111.00 149.00 103.00 149.00 146,473,400 0
17-Mar-2026 116.00 122.00 111.00 111.00 21,692,200 0
16-Mar-2026 130.00 132.00 109.00 114.00 49,570,400 0
13-Mar-2026 125.00 141.00 115.00 122.00 132,074,900 0
12-Mar-2026 144.00 146.00 126.00 130.00 71,666,500 0
11-Mar-2026 143.00 153.00 140.00 143.00 98,598,700 0
10-Mar-2026 156.00 170.00 139.00 143.00 113,869,900 0
09-Mar-2026 135.00 151.00 130.00 146.00 76,335,200 0
06-Mar-2026 170.00 170.00 150.00 152.00 71,272,800 0
05-Mar-2026 172.00 183.00 162.00 169.00 100,004,400 0
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