Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 111.00 112.00 105.00 107.00 22,288,500 0
05-Jun-2023 108.00 111.00 104.00 110.00 24,873,800 0
31-May-2023 111.00 112.00 106.00 106.00 15,004,100 0
30-May-2023 114.00 118.00 111.00 111.00 26,915,700 0
29-May-2023 118.00 122.00 112.00 114.00 33,943,200 0
26-May-2023 115.00 125.00 112.00 117.00 36,953,200 0
25-May-2023 114.00 115.00 110.00 113.00 29,217,700 0
24-May-2023 107.00 114.00 106.00 113.00 24,192,500 0
23-May-2023 107.00 110.00 103.00 107.00 23,300,000 0
22-May-2023 105.00 107.00 103.00 106.00 29,864,500 0
19-May-2023 109.00 110.00 105.00 105.00 13,366,500 0
17-May-2023 113.00 116.00 109.00 109.00 24,870,100 0
16-May-2023 115.00 116.00 113.00 113.00 27,894,100 0
15-May-2023 114.00 120.00 113.00 115.00 32,116,200 0
12-May-2023 115.00 115.00 112.00 113.00 32,545,900 0
11-May-2023 117.00 121.00 114.00 115.00 33,502,300 0
10-May-2023 115.00 118.00 113.00 118.00 32,938,400 0
09-May-2023 118.00 119.00 113.00 114.00 14,283,700 0
08-May-2023 123.00 128.00 118.00 118.00 21,296,100 0
05-May-2023 129.00 131.00 123.00 123.00 27,800,200 0
04-May-2023 124.00 130.00 123.00 128.00 22,074,800 0
03-May-2023 125.00 127.00 121.00 124.00 27,435,900 0
02-May-2023 130.00 130.00 124.00 125.00 26,208,100 0
28-Apr-2023 125.00 130.00 123.00 130.00 29,182,500 0
27-Apr-2023 130.00 133.00 124.00 127.00 14,049,400 0
26-Apr-2023 122.00 132.00 119.00 131.00 19,413,400 0
18-Apr-2023 122.00 125.00 119.00 122.00 13,134,600 0
17-Apr-2023 117.00 124.00 114.00 122.00 14,997,000 0
14-Apr-2023 124.00 126.00 118.00 118.00 17,084,700 0
13-Apr-2023 117.00 124.00 114.00 124.00 19,142,500 0
12-Apr-2023 117.00 119.00 115.00 116.00 9,576,500 0
11-Apr-2023 121.00 122.00 117.00 117.00 18,244,100 0
10-Apr-2023 123.00 126.00 120.00 120.00 9,962,100 0
06-Apr-2023 127.00 134.00 123.00 123.00 19,410,100 0
05-Apr-2023 128.00 132.00 125.00 128.00 19,761,400 0
04-Apr-2023 133.00 137.00 126.00 127.00 24,653,400 0
03-Apr-2023 138.00 144.00 133.00 133.00 19,030,800 0
31-Mar-2023 128.00 142.00 127.00 141.00 14,778,500 0
30-Mar-2023 127.00 132.00 123.00 128.00 18,584,100 0
29-Mar-2023 124.00 132.00 123.00 127.00 14,647,500 0
28-Mar-2023 116.00 132.00 116.00 125.00 25,902,100 0
27-Mar-2023 120.00 121.00 116.00 116.00 25,894,100 0
24-Mar-2023 111.00 119.00 109.00 119.00 25,218,700 0
21-Mar-2023 106.00 113.00 104.00 111.00 23,244,100 0
20-Mar-2023 108.00 110.00 105.00 105.00 16,344,800 0
17-Mar-2023 107.00 113.00 107.00 108.00 19,893,200 0