Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
06-May-2025 53.00 54.00 53.00 54.00 73,800 0
05-May-2025 52.00 55.00 52.00 53.00 376,700 0
02-May-2025 53.00 54.00 52.00 53.00 336,700 0
30-Apr-2025 54.00 54.00 53.00 54.00 115,900 0
29-Apr-2025 53.00 54.00 53.00 54.00 167,900 0
28-Apr-2025 53.00 55.00 52.00 54.00 622,800 0
25-Apr-2025 53.00 53.00 52.00 53.00 405,200 0
24-Apr-2025 52.00 55.00 52.00 53.00 666,200 0
23-Apr-2025 52.00 52.00 51.00 52.00 105,500 0
22-Apr-2025 53.00 53.00 51.00 52.00 456,400 0
21-Apr-2025 52.00 54.00 51.00 52.00 1,191,700 0
17-Apr-2025 52.00 56.00 52.00 52.00 2,264,300 0
16-Apr-2025 52.00 53.00 51.00 53.00 495,400 0
15-Apr-2025 52.00 53.00 52.00 53.00 126,700 0
14-Apr-2025 53.00 53.00 51.00 52.00 737,300 0
11-Apr-2025 54.00 54.00 51.00 52.00 848,900 0
10-Apr-2025 52.00 55.00 52.00 54.00 762,200 0
09-Apr-2025 52.00 53.00 52.00 52.00 162,400 0
08-Apr-2025 53.00 53.00 51.00 53.00 1,170,200 0
27-Mar-2025 60.00 60.00 54.00 55.00 6,920,200 0
26-Mar-2025 62.00 63.00 53.00 62.00 9,395,700 0
25-Mar-2025 53.00 57.00 51.00 56.00 5,628,600 0
24-Mar-2025 58.00 60.00 53.00 53.00 3,503,800 0
21-Mar-2025 68.00 76.00 57.00 58.00 48,511,500 0
20-Mar-2025 58.00 64.00 56.00 63.00 5,681,400 0
19-Mar-2025 53.00 66.00 52.00 58.00 23,519,400 0
18-Mar-2025 53.00 54.00 50.00 54.00 2,291,300 0
17-Mar-2025 54.00 54.00 52.00 54.00 827,100 0
14-Mar-2025 53.00 54.00 53.00 54.00 517,500 0
13-Mar-2025 54.00 54.00 52.00 54.00 705,800 0
12-Mar-2025 54.00 55.00 52.00 54.00 1,200,900 0
11-Mar-2025 56.00 57.00 53.00 53.00 2,729,400 0
10-Mar-2025 54.00 61.00 51.00 61.00 8,096,000 0
07-Mar-2025 55.00 58.00 52.00 54.00 5,711,500 0
06-Mar-2025 59.00 62.00 54.00 55.00 6,151,000 0
05-Mar-2025 62.00 70.00 57.00 58.00 51,964,800 0
04-Mar-2025 53.00 53.00 53.00 53.00 276,400 0
03-Mar-2025 55.00 55.00 53.00 53.00 330,100 0
28-Feb-2025 56.00 56.00 54.00 54.00 502,400 0
27-Feb-2025 56.00 56.00 56.00 56.00 588,700 0
26-Feb-2025 56.00 56.00 56.00 56.00 248,000 0
25-Feb-2025 56.00 56.00 55.00 56.00 351,600 0
24-Feb-2025 53.00 56.00 53.00 56.00 388,200 0
21-Feb-2025 51.00 52.00 51.00 52.00 144,300 0
20-Feb-2025 51.00 52.00 51.00 51.00 277,500 0
19-Feb-2025 52.00 52.00 52.00 52.00 568,800 0
18-Feb-2025 49.00 52.00 49.00 52.00 1,317,700 0
17-Feb-2025 48.00 48.00 45.00 48.00 442,200 0
14-Feb-2025 45.00 45.00 44.00 44.00 176,400 0
13-Feb-2025 42.00 42.00 42.00 42.00 668,200 0
12-Feb-2025 39.00 39.00 39.00 39.00 303,300 0
11-Feb-2025 38.00 38.00 35.00 36.00 894,600 0
10-Feb-2025 38.00 38.00 38.00 38.00 2,222,700 0
07-Feb-2025 40.00 42.00 40.00 42.00 728,900 0