Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 117.00 119.00 116.00 116.00 4,659,000 0
25-Aug-2023 119.00 119.00 116.00 117.00 6,131,100 0
24-Aug-2023 117.00 120.00 116.00 117.00 8,076,700 0
23-Aug-2023 116.00 118.00 115.00 117.00 7,869,200 0
22-Aug-2023 116.00 118.00 115.00 115.00 6,306,300 0
21-Aug-2023 116.00 119.00 115.00 116.00 9,559,200 0
18-Aug-2023 117.00 118.00 115.00 116.00 6,318,400 0
16-Aug-2023 116.00 118.00 115.00 117.00 7,095,500 0
15-Aug-2023 117.00 118.00 115.00 116.00 8,987,700 0
14-Aug-2023 120.00 120.00 115.00 116.00 6,916,500 0
11-Aug-2023 116.00 119.00 115.00 119.00 6,718,000 0
10-Aug-2023 116.00 118.00 116.00 116.00 11,155,600 0
09-Aug-2023 118.00 119.00 115.00 115.00 9,451,400 0
08-Aug-2023 120.00 120.00 117.00 117.00 10,202,400 0
07-Aug-2023 118.00 120.00 116.00 119.00 5,998,800 0
04-Aug-2023 119.00 119.00 117.00 117.00 7,730,400 0
03-Aug-2023 122.00 125.00 116.00 118.00 9,160,900 0
02-Aug-2023 119.00 120.00 118.00 119.00 8,523,300 0
01-Aug-2023 122.00 124.00 118.00 119.00 7,728,200 0
31-Jul-2023 121.00 122.00 119.00 122.00 6,052,800 0
28-Jul-2023 122.00 122.00 118.00 119.00 12,311,500 0
27-Jul-2023 118.00 122.00 118.00 120.00 8,806,900 0
26-Jul-2023 120.00 121.00 116.00 118.00 6,385,000 0
25-Jul-2023 125.00 126.00 118.00 120.00 4,280,900 0
24-Jul-2023 122.00 125.00 119.00 125.00 14,596,300 0
21-Jul-2023 121.00 122.00 118.00 122.00 14,825,500 0
20-Jul-2023 121.00 125.00 120.00 121.00 11,904,300 0
18-Jul-2023 124.00 126.00 118.00 123.00 13,530,100 0
17-Jul-2023 129.00 129.00 121.00 124.00 13,911,800 0
14-Jul-2023 123.00 126.00 119.00 125.00 12,070,700 0
13-Jul-2023 121.00 125.00 118.00 123.00 15,328,500 0
12-Jul-2023 124.00 126.00 117.00 118.00 15,180,300 0
11-Jul-2023 122.00 125.00 120.00 123.00 24,865,200 0
10-Jul-2023 119.00 123.00 117.00 122.00 18,489,300 0
07-Jul-2023 121.00 123.00 119.00 120.00 14,556,200 0
06-Jul-2023 121.00 122.00 117.00 121.00 15,989,600 0
05-Jul-2023 116.00 121.00 116.00 121.00 14,988,200 0
04-Jul-2023 115.00 119.00 114.00 116.00 14,242,800 0
03-Jul-2023 115.00 117.00 114.00 115.00 15,250,900 0
27-Jun-2023 116.00 119.00 114.00 115.00 17,798,600 0
26-Jun-2023 115.00 121.00 114.00 116.00 22,436,700 0
23-Jun-2023 116.00 118.00 114.00 114.00 22,874,000 0
22-Jun-2023 117.00 117.00 115.00 116.00 16,965,600 0
21-Jun-2023 118.00 121.00 115.00 116.00 22,829,000 0
20-Jun-2023 118.00 121.00 116.00 116.00 21,606,700 0
19-Jun-2023 123.00 123.00 115.00 120.00 28,885,500 0
16-Jun-2023 129.00 130.00 118.00 121.00 14,548,300 0
15-Jun-2023 116.00 130.00 116.00 128.00 27,313,900 0
14-Jun-2023 116.00 120.00 113.00 115.00 25,347,200 0
13-Jun-2023 115.00 116.00 112.00 116.00 14,658,700 0
12-Jun-2023 115.00 116.00 111.00 114.00 15,365,200 0
09-Jun-2023 110.00 117.00 110.00 115.00 23,746,000 0
08-Jun-2023 118.00 118.00 107.00 109.00 24,760,300 0
07-Jun-2023 107.00 115.00 107.00 115.00 20,345,300 0