Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
18-Jul-2025 50.00 50.00 50.00 50.00 151,900 0
17-Jul-2025 50.00 50.00 50.00 50.00 86,900 0
16-Jul-2025 50.00 51.00 50.00 50.00 401,300 0
15-Jul-2025 50.00 50.00 50.00 50.00 961,900 0
14-Jul-2025 50.00 51.00 50.00 50.00 2,470,000 0
11-Jul-2025 50.00 52.00 50.00 50.00 5,879,000 0
10-Jul-2025 50.00 50.00 50.00 50.00 18,200 0
09-Jul-2025 50.00 50.00 50.00 50.00 20,300 0
08-Jul-2025 50.00 50.00 50.00 50.00 164,900 0
07-Jul-2025 50.00 50.00 50.00 50.00 1,700 0
04-Jul-2025 50.00 50.00 50.00 50.00 317,700 0
03-Jul-2025 50.00 50.00 50.00 50.00 45,600 0
02-Jul-2025 50.00 50.00 50.00 50.00 55,600 0
01-Jul-2025 50.00 50.00 50.00 50.00 16,500 0
30-Jun-2025 50.00 50.00 50.00 50.00 61,800 0
26-Jun-2025 50.00 52.00 50.00 50.00 1,081,000 0
25-Jun-2025 50.00 50.00 50.00 50.00 9,500 0
24-Jun-2025 50.00 50.00 50.00 50.00 121,000 0
23-Jun-2025 50.00 50.00 50.00 50.00 41,000 0
20-Jun-2025 50.00 50.00 50.00 50.00 120,300 0
19-Jun-2025 50.00 50.00 50.00 50.00 137,200 0
18-Jun-2025 50.00 50.00 50.00 50.00 463,300 0
17-Jun-2025 50.00 50.00 50.00 50.00 917,100 0
16-Jun-2025 50.00 50.00 50.00 50.00 1,361,200 0
13-Jun-2025 50.00 51.00 50.00 50.00 6,236,900 0
12-Jun-2025 50.00 51.00 50.00 51.00 3,433,700 0
11-Jun-2025 50.00 51.00 50.00 50.00 2,799,300 0
10-Jun-2025 51.00 51.00 50.00 50.00 1,100,600 0
05-Jun-2025 52.00 52.00 50.00 51.00 2,762,500 0
04-Jun-2025 51.00 52.00 51.00 51.00 706,300 0
03-Jun-2025 51.00 52.00 51.00 51.00 2,511,700 0
02-Jun-2025 51.00 54.00 51.00 52.00 10,161,400 0
28-May-2025 52.00 57.00 51.00 51.00 21,324,300 0
27-May-2025 51.00 52.00 51.00 52.00 817,700 0
26-May-2025 52.00 54.00 51.00 51.00 4,080,100 0
23-May-2025 51.00 52.00 51.00 51.00 1,749,400 0
22-May-2025 52.00 53.00 51.00 52.00 792,500 0
21-May-2025 51.00 52.00 51.00 52.00 571,000 0
20-May-2025 53.00 53.00 51.00 51.00 1,066,200 0
19-May-2025 52.00 53.00 51.00 52.00 2,165,500 0
16-May-2025 53.00 60.00 51.00 52.00 16,262,800 0
15-May-2025 54.00 54.00 51.00 53.00 3,779,200 0
14-May-2025 54.00 55.00 52.00 53.00 2,902,500 0
09-May-2025 55.00 56.00 54.00 54.00 1,181,600 0
08-May-2025 54.00 59.00 53.00 55.00 7,054,800 0
07-May-2025 54.00 58.00 53.00 54.00 2,890,800 0