Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 64.00 65.00 62.00 64.00 11,259,700 0
03-Oct-2025 67.00 68.00 64.00 64.00 20,125,400 0
02-Oct-2025 70.00 71.00 67.00 67.00 39,778,800 0
01-Oct-2025 66.00 72.00 65.00 69.00 95,109,800 0
30-Sep-2025 63.00 67.00 62.00 65.00 47,860,500 0
29-Sep-2025 64.00 65.00 61.00 63.00 19,560,500 0
26-Sep-2025 64.00 66.00 62.00 64.00 15,005,500 0
25-Sep-2025 65.00 66.00 62.00 64.00 19,100,600 0
24-Sep-2025 67.00 68.00 65.00 65.00 18,850,400 0
23-Sep-2025 66.00 69.00 65.00 66.00 29,756,700 0
22-Sep-2025 67.00 67.00 64.00 66.00 31,357,000 0
19-Sep-2025 68.00 68.00 65.00 67.00 19,873,600 0
18-Sep-2025 64.00 76.00 63.00 68.00 316,617,800 0
17-Sep-2025 67.00 68.00 64.00 64.00 25,792,400 0
16-Sep-2025 68.00 69.00 66.00 67.00 22,224,500 0
15-Sep-2025 67.00 70.00 65.00 67.00 41,894,500 0
12-Sep-2025 66.00 67.00 64.00 66.00 18,786,900 0
11-Sep-2025 69.00 72.00 66.00 66.00 101,704,000 0
10-Sep-2025 62.00 71.00 60.00 68.00 167,992,600 0
09-Sep-2025 65.00 69.00 59.00 61.00 107,249,700 0
08-Sep-2025 71.00 71.00 64.00 65.00 92,055,700 0
04-Sep-2025 72.00 82.00 70.00 71.00 338,739,300 0
03-Sep-2025 70.00 83.00 68.00 70.00 652,993,500 0
02-Sep-2025 55.00 72.00 55.00 65.00 703,081,900 0
01-Sep-2025 54.00 56.00 52.00 54.00 22,092,900 0
29-Aug-2025 59.00 61.00 54.00 56.00 96,533,900 0
28-Aug-2025 55.00 63.00 54.00 59.00 261,530,200 0
27-Aug-2025 54.00 60.00 53.00 54.00 104,043,000 0
26-Aug-2025 55.00 56.00 54.00 54.00 19,822,500 0
25-Aug-2025 55.00 57.00 54.00 55.00 20,161,200 0
22-Aug-2025 55.00 58.00 54.00 55.00 40,274,800 0
21-Aug-2025 55.00 58.00 54.00 55.00 41,511,600 0
20-Aug-2025 56.00 57.00 54.00 55.00 16,039,900 0
19-Aug-2025 57.00 61.00 55.00 56.00 43,378,200 0
15-Aug-2025 59.00 63.00 56.00 56.00 63,556,500 0
14-Aug-2025 70.00 71.00 60.00 60.00 262,421,500 0
13-Aug-2025 52.00 70.00 52.00 70.00 360,279,800 0
12-Aug-2025 50.00 61.00 50.00 52.00 104,255,700 0
11-Aug-2025 50.00 50.00 50.00 50.00 235,900 0
08-Aug-2025 50.00 50.00 50.00 50.00 31,900 0
07-Aug-2025 50.00 50.00 50.00 50.00 120,400 0
06-Aug-2025 50.00 50.00 50.00 50.00 271,400 0
05-Aug-2025 50.00 50.00 50.00 50.00 517,100 0
04-Aug-2025 50.00 52.00 50.00 50.00 8,175,000 0
01-Aug-2025 50.00 50.00 50.00 50.00 447,300 0
31-Jul-2025 50.00 50.00 50.00 50.00 822,000 0
30-Jul-2025 50.00 50.00 50.00 50.00 124,300 0
29-Jul-2025 50.00 51.00 50.00 50.00 1,230,800 0
28-Jul-2025 50.00 50.00 50.00 50.00 90,700 0
25-Jul-2025 50.00 50.00 50.00 50.00 12,900 0
24-Jul-2025 51.00 51.00 50.00 50.00 57,600 0
23-Jul-2025 50.00 50.00 50.00 50.00 112,500 0
22-Jul-2025 50.00 51.00 50.00 50.00 1,215,100 0
21-Jul-2025 50.00 51.00 50.00 50.00 1,064,400 0