Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
06-Feb-2025 37.00 39.00 37.00 39.00 5,831,600 0
05-Feb-2025 41.00 41.00 41.00 41.00 2,204,600 0
04-Feb-2025 45.00 45.00 45.00 45.00 1,268,600 0
03-Feb-2025 49.00 49.00 49.00 49.00 854,700 0
31-Jan-2025 59.00 59.00 54.00 54.00 2,804,700 0
30-Jan-2025 60.00 60.00 58.00 60.00 335,100 0
24-Jan-2025 61.00 61.00 60.00 60.00 39,600 0
23-Jan-2025 60.00 61.00 59.00 61.00 131,200 0
22-Jan-2025 61.00 62.00 60.00 60.00 350,600 0
21-Jan-2025 60.00 61.00 59.00 61.00 509,600 0
20-Jan-2025 60.00 61.00 58.00 60.00 727,400 0
17-Jan-2025 61.00 62.00 59.00 60.00 581,200 0
16-Jan-2025 58.00 61.00 58.00 61.00 587,000 0
15-Jan-2025 60.00 60.00 58.00 59.00 143,000 0
14-Jan-2025 59.00 60.00 57.00 60.00 149,900 0
13-Jan-2025 58.00 60.00 56.00 59.00 436,000 0
10-Jan-2025 60.00 61.00 58.00 58.00 607,700 0
09-Jan-2025 60.00 60.00 58.00 60.00 316,700 0
08-Jan-2025 59.00 59.00 58.00 58.00 506,500 0
07-Jan-2025 59.00 60.00 58.00 58.00 440,300 0
06-Jan-2025 60.00 60.00 59.00 59.00 146,700 0
03-Jan-2025 60.00 61.00 59.00 60.00 338,000 0
02-Jan-2025 61.00 61.00 58.00 60.00 1,235,200 0
30-Dec-2024 59.00 61.00 59.00 60.00 344,800 0
27-Dec-2024 60.00 61.00 59.00 60.00 368,300 0
24-Dec-2024 63.00 63.00 60.00 60.00 810,000 0
23-Dec-2024 64.00 65.00 60.00 63.00 1,670,100 0
20-Dec-2024 60.00 64.00 60.00 64.00 2,206,300 0
19-Dec-2024 60.00 62.00 59.00 60.00 1,061,800 0
18-Dec-2024 59.00 60.00 58.00 59.00 241,300 0
17-Dec-2024 61.00 61.00 59.00 59.00 562,500 0
16-Dec-2024 61.00 62.00 60.00 61.00 438,500 0
13-Dec-2024 63.00 63.00 61.00 62.00 417,500 0
12-Dec-2024 62.00 64.00 62.00 63.00 1,935,200 0
11-Dec-2024 62.00 63.00 61.00 62.00 513,400 0
10-Dec-2024 62.00 64.00 60.00 62.00 4,169,700 0
09-Dec-2024 60.00 61.00 59.00 60.00 313,300 0
06-Dec-2024 60.00 61.00 59.00 60.00 650,100 0
05-Dec-2024 57.00 62.00 56.00 59.00 3,239,800 0
04-Dec-2024 57.00 57.00 55.00 56.00 618,900 0
03-Dec-2024 56.00 57.00 55.00 57.00 406,100 0
02-Dec-2024 60.00 61.00 54.00 56.00 2,153,600 0
29-Nov-2024 62.00 62.00 59.00 61.00 563,200 0
28-Nov-2024 63.00 63.00 61.00 62.00 247,400 0
26-Nov-2024 64.00 64.00 61.00 63.00 435,600 0
25-Nov-2024 63.00 65.00 62.00 64.00 414,600 0