Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
19-Jan-2024 74.00 77.00 74.00 75.00 12,815,600 0
18-Jan-2024 78.00 78.00 74.00 75.00 15,367,700 0
17-Jan-2024 76.00 88.00 76.00 77.00 25,667,000 0
16-Jan-2024 74.00 78.00 74.00 76.00 12,755,000 0
15-Jan-2024 74.00 76.00 73.00 74.00 11,821,700 0
12-Jan-2024 71.00 75.00 71.00 74.00 5,475,000 0
11-Jan-2024 75.00 78.00 73.00 74.00 8,629,200 0
10-Jan-2024 75.00 77.00 74.00 76.00 9,849,900 0
09-Jan-2024 75.00 76.00 73.00 75.00 13,658,700 0
08-Jan-2024 76.00 77.00 75.00 75.00 14,781,100 0
05-Jan-2024 76.00 78.00 74.00 77.00 16,115,200 0
04-Jan-2024 77.00 77.00 73.00 76.00 13,113,300 0
03-Jan-2024 77.00 79.00 76.00 77.00 11,555,800 0
02-Jan-2024 80.00 80.00 74.00 77.00 11,443,000 0
29-Dec-2023 75.00 80.00 73.00 79.00 13,537,200 0
28-Dec-2023 75.00 79.00 73.00 75.00 16,175,500 0
27-Dec-2023 74.00 77.00 73.00 75.00 12,837,900 0
22-Dec-2023 74.00 76.00 73.00 74.00 13,624,100 0
21-Dec-2023 75.00 76.00 73.00 73.00 15,974,400 0
20-Dec-2023 77.00 79.00 74.00 75.00 13,588,500 0
19-Dec-2023 74.00 79.00 72.00 77.00 18,649,600 0
18-Dec-2023 75.00 76.00 72.00 73.00 13,942,900 0
15-Dec-2023 76.00 77.00 72.00 75.00 11,196,000 0
14-Dec-2023 75.00 77.00 75.00 76.00 12,320,200 0
13-Dec-2023 78.00 78.00 71.00 75.00 15,028,500 0
12-Dec-2023 79.00 79.00 73.00 77.00 13,897,300 0
11-Dec-2023 78.00 80.00 78.00 78.00 10,890,000 0
08-Dec-2023 80.00 81.00 78.00 79.00 16,572,500 0
07-Dec-2023 79.00 80.00 77.00 80.00 19,139,400 0
06-Dec-2023 81.00 82.00 78.00 78.00 18,896,200 0
05-Dec-2023 81.00 82.00 79.00 80.00 11,984,300 0
04-Dec-2023 77.00 82.00 77.00 80.00 18,951,700 0
01-Dec-2023 82.00 82.00 76.00 78.00 14,796,100 0
30-Nov-2023 82.00 83.00 81.00 82.00 17,177,600 0
29-Nov-2023 80.00 85.00 79.00 82.00 20,701,600 0
28-Nov-2023 81.00 84.00 79.00 79.00 16,136,500 0
27-Nov-2023 79.00 86.00 79.00 81.00 19,496,500 0
24-Nov-2023 80.00 81.00 78.00 79.00 18,020,400 0
23-Nov-2023 80.00 81.00 79.00 80.00 14,513,900 0
22-Nov-2023 79.00 80.00 78.00 80.00 17,561,000 0
21-Nov-2023 80.00 81.00 79.00 79.00 6,095,300 0
20-Nov-2023 81.00 81.00 79.00 80.00 6,066,700 0
17-Nov-2023 80.00 82.00 80.00 81.00 10,723,900 0
16-Nov-2023 82.00 82.00 80.00 80.00 6,812,600 0
15-Nov-2023 81.00 84.00 81.00 81.00 7,144,900 0
14-Nov-2023 83.00 84.00 76.00 81.00 24,207,300 0
13-Nov-2023 82.00 85.00 82.00 83.00 18,650,700 0
10-Nov-2023 81.00 83.00 80.00 82.00 12,945,400 0
09-Nov-2023 81.00 84.00 81.00 81.00 14,936,200 0
08-Nov-2023 83.00 83.00 81.00 82.00 13,123,900 0
07-Nov-2023 83.00 85.00 81.00 83.00 14,872,100 0
06-Nov-2023 84.00 85.00 82.00 83.00 15,065,600 0
03-Nov-2023 83.00 86.00 83.00 84.00 17,014,800 0
02-Nov-2023 82.00 85.00 82.00 84.00 23,964,100 0
01-Nov-2023 83.00 85.00 81.00 82.00 19,593,300 0
31-Oct-2023 83.00 85.00 81.00 83.00 33,572,900 0
30-Oct-2023 84.00 87.00 81.00 82.00 25,084,500 0
27-Oct-2023 91.00 91.00 81.00 83.00 36,527,800 0
26-Oct-2023 86.00 97.00 85.00 90.00 35,081,000 0
25-Oct-2023 86.00 88.00 84.00 85.00 25,875,900 0
24-Oct-2023 84.00 89.00 84.00 86.00 22,864,000 0
23-Oct-2023 85.00 85.00 81.00 83.00 19,743,600 0
20-Oct-2023 92.00 92.00 84.00 85.00 18,561,800 0
19-Oct-2023 83.00 98.00 81.00 92.00 21,664,300 0
18-Oct-2023 84.00 85.00 82.00 83.00 9,308,700 0
17-Oct-2023 84.00 85.00 83.00 84.00 6,553,100 0
16-Oct-2023 82.00 85.00 81.00 83.00 8,747,800 0
13-Oct-2023 83.00 84.00 81.00 82.00 5,670,300 0
12-Oct-2023 84.00 84.00 82.00 83.00 7,236,500 0
11-Oct-2023 83.00 84.00 82.00 84.00 5,366,200 0
10-Oct-2023 83.00 84.00 81.00 82.00 7,329,200 0
09-Oct-2023 82.00 84.00 81.00 83.00 8,192,300 0
06-Oct-2023 83.00 84.00 81.00 82.00 9,230,700 0
05-Oct-2023 82.00 85.00 80.00 83.00 11,366,000 0
04-Oct-2023 83.00 84.00 81.00 81.00 9,337,400 0
03-Oct-2023 84.00 86.00 81.00 82.00 9,407,000 0
02-Oct-2023 85.00 86.00 82.00 83.00 10,477,700 0
29-Sep-2023 82.00 86.00 82.00 84.00 17,939,400 0
27-Sep-2023 86.00 86.00 82.00 82.00 9,081,100 0
26-Sep-2023 83.00 89.00 83.00 85.00 20,073,000 0
25-Sep-2023 73.00 88.00 73.00 82.00 12,981,500 0
22-Sep-2023 97.00 98.00 85.00 88.00 19,654,300 0
21-Sep-2023 92.00 111.00 91.00 96.00 37,646,000 0
20-Sep-2023 101.00 101.00 90.00 91.00 9,199,000 0
19-Sep-2023 101.00 101.00 99.00 101.00 4,876,400 0
18-Sep-2023 107.00 108.00 99.00 99.00 14,888,500 0
15-Sep-2023 117.00 125.00 105.00 106.00 21,623,700 0
14-Sep-2023 116.00 118.00 116.00 117.00 7,243,200 0
13-Sep-2023 116.00 118.00 115.00 115.00 6,263,700 0
12-Sep-2023 117.00 117.00 115.00 116.00 4,605,900 0
11-Sep-2023 115.00 117.00 115.00 116.00 4,078,700 0
08-Sep-2023 116.00 118.00 116.00 116.00 5,563,200 0
07-Sep-2023 116.00 117.00 115.00 117.00 5,893,400 0
06-Sep-2023 116.00 118.00 116.00 117.00 7,044,900 0
05-Sep-2023 117.00 118.00 115.00 117.00 6,659,100 0
04-Sep-2023 117.00 119.00 115.00 117.00 7,541,800 0
01-Sep-2023 107.00 117.00 107.00 116.00 6,413,500 0
31-Aug-2023 117.00 118.00 115.00 115.00 5,823,500 0
30-Aug-2023 115.00 117.00 115.00 116.00 5,979,700 0
29-Aug-2023 116.00 117.00 115.00 116.00 3,570,600 0