Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
16-Mar-2023 113.00 113.00 106.00 107.00 16,284,600 0
15-Mar-2023 112.00 114.00 111.00 113.00 12,714,900 0
14-Mar-2023 121.00 121.00 112.00 112.00 13,457,000 0
13-Mar-2023 118.00 122.00 117.00 120.00 22,642,800 0
10-Mar-2023 117.00 119.00 115.00 118.00 24,312,100 0
09-Mar-2023 114.00 117.00 114.00 116.00 18,197,300 0
08-Mar-2023 117.00 117.00 112.00 114.00 22,953,700 0
07-Mar-2023 117.00 120.00 116.00 116.00 23,735,000 0
06-Mar-2023 118.00 122.00 116.00 117.00 21,437,900 0
03-Mar-2023 120.00 127.00 116.00 118.00 31,336,000 0
02-Mar-2023 119.00 122.00 118.00 120.00 28,660,500 0
01-Mar-2023 120.00 122.00 117.00 119.00 18,118,400 0
28-Feb-2023 117.00 121.00 113.00 119.00 19,433,900 0
27-Feb-2023 121.00 122.00 116.00 117.00 19,959,100 0
24-Feb-2023 120.00 124.00 120.00 121.00 25,167,900 0
23-Feb-2023 125.00 125.00 120.00 120.00 13,939,500 0
22-Feb-2023 124.00 124.00 122.00 123.00 17,403,700 0
21-Feb-2023 121.00 125.00 121.00 124.00 7,672,500 0
20-Feb-2023 123.00 125.00 120.00 121.00 33,378,700 0
17-Feb-2023 129.00 129.00 123.00 124.00 27,640,600 0
16-Feb-2023 134.00 135.00 129.00 129.00 25,846,300 0
15-Feb-2023 127.00 134.00 125.00 134.00 24,935,400 0
14-Feb-2023 132.00 134.00 127.00 127.00 23,286,200 0
13-Feb-2023 137.00 139.00 132.00 132.00 10,095,800 0
10-Feb-2023 143.00 143.00 136.00 136.00 19,838,900 0
09-Feb-2023 149.00 149.00 140.00 144.00 31,664,800 0
08-Feb-2023 149.00 149.00 145.00 148.00 22,323,800 0
07-Feb-2023 148.00 151.00 145.00 149.00 18,037,800 0
06-Feb-2023 144.00 152.00 144.00 150.00 27,675,800 0
03-Feb-2023 151.00 151.00 144.00 144.00 25,408,400 0
02-Feb-2023 147.00 151.00 146.00 150.00 20,137,800 0
01-Feb-2023 144.00 148.00 144.00 147.00 27,393,900 0
31-Jan-2023 151.00 152.00 143.00 144.00 17,448,700 0
30-Jan-2023 146.00 153.00 145.00 149.00 20,597,800 0
27-Jan-2023 149.00 150.00 141.00 145.00 29,598,400 0
26-Jan-2023 146.00 149.00 145.00 149.00 17,551,500 0
25-Jan-2023 142.00 156.00 142.00 146.00 50,949,300 0
24-Jan-2023 142.00 144.00 140.00 142.00 29,845,500 0
20-Jan-2023 142.00 143.00 138.00 142.00 29,784,100 0
19-Jan-2023 138.00 143.00 138.00 141.00 25,654,500 0
18-Jan-2023 140.00 143.00 137.00 138.00 23,251,000 0
17-Jan-2023 140.00 142.00 138.00 139.00 27,582,400 0
16-Jan-2023 136.00 140.00 133.00 139.00 31,612,500 0
13-Jan-2023 143.00 144.00 135.00 136.00 38,071,000 0
12-Jan-2023 133.00 145.00 130.00 143.00 35,234,500 0
11-Jan-2023 134.00 136.00 131.00 132.00 38,982,600 0
10-Jan-2023 132.00 136.00 131.00 134.00 20,531,100 0
09-Jan-2023 138.00 140.00 131.00 134.00 41,760,600 0
06-Jan-2023 132.00 137.00 129.00 137.00 33,006,300 0
05-Jan-2023 143.00 146.00 133.00 133.00 31,334,900 0
04-Jan-2023 149.00 152.00 140.00 142.00 32,823,800 0
03-Jan-2023 150.00 155.00 148.00 148.00 38,302,000 0
02-Jan-2023 149.00 159.00 145.00 150.00 45,540,600 0
30-Dec-2022 141.00 164.00 140.00 148.00 110,025,200 0
29-Dec-2022 138.00 142.00 133.00 140.00 32,431,800 0
28-Dec-2022 140.00 144.00 133.00 135.00 32,094,500 0
27-Dec-2022 145.00 162.00 135.00 142.00 110,823,800 0
26-Dec-2022 147.00 149.00 142.00 145.00 44,976,900 0
23-Dec-2022 142.00 153.00 140.00 146.00 73,543,200 0
22-Dec-2022 143.00 143.00 137.00 141.00 44,914,900 0
21-Dec-2022 135.00 144.00 133.00 141.00 36,756,600 0
20-Dec-2022 136.00 137.00 132.00 135.00 34,390,300 0
19-Dec-2022 141.00 144.00 136.00 136.00 43,612,400 0
16-Dec-2022 133.00 141.00 133.00 141.00 42,317,600 0
15-Dec-2022 135.00 135.00 131.00 134.00 26,214,900 0
14-Dec-2022 137.00 145.00 130.00 135.00 65,446,200 0
13-Dec-2022 138.00 138.00 134.00 136.00 37,142,700 0
12-Dec-2022 133.00 136.00 131.00 136.00 40,634,500 0
09-Dec-2022 131.00 140.00 127.00 131.00 76,473,800 0
08-Dec-2022 124.00 130.00 121.00 130.00 49,142,000 0
07-Dec-2022 121.00 128.00 121.00 124.00 48,308,600 0
06-Dec-2022 127.00 131.00 120.00 122.00 42,610,200 0
05-Dec-2022 134.00 135.00 126.00 128.00 63,938,300 0
02-Dec-2022 143.00 146.00 131.00 135.00 57,666,900 0
01-Dec-2022 133.00 141.00 131.00 140.00 68,996,300 0
30-Nov-2022 132.00 134.00 129.00 133.00 12,918,800 0
29-Nov-2022 131.00 140.00 129.00 132.00 50,936,300 0
28-Nov-2022 129.00 133.00 124.00 131.00 24,659,600 0
25-Nov-2022 133.00 136.00 128.00 128.00 31,264,200 0
24-Nov-2022 128.00 136.00 125.00 131.00 48,375,300 0
23-Nov-2022 135.00 138.00 128.00 128.00 31,026,400 0
22-Nov-2022 134.00 136.00 131.00 134.00 27,698,700 0
21-Nov-2022 138.00 148.00 133.00 134.00 62,030,600 0
18-Nov-2022 139.00 144.00 131.00 139.00 55,538,100 0
17-Nov-2022 148.00 162.00 139.00 139.00 181,829,400 0
16-Nov-2022 116.00 155.00 114.00 149.00 250,732,100 0
15-Nov-2022 116.00 117.00 114.00 115.00 22,855,300 0
14-Nov-2022 113.00 117.00 111.00 115.00 38,951,700 0
11-Nov-2022 117.00 122.00 112.00 113.00 56,015,300 0
10-Nov-2022 118.00 121.00 115.00 115.00 36,316,100 0
09-Nov-2022 117.00 121.00 115.00 118.00 32,823,500 0
08-Nov-2022 117.00 127.00 116.00 116.00 38,443,500 0
07-Nov-2022 133.00 133.00 121.00 121.00 48,950,800 0
04-Nov-2022 136.00 142.00 129.00 130.00 63,969,200 0
03-Nov-2022 127.00 144.00 124.00 135.00 132,881,800 0
02-Nov-2022 132.00 134.00 123.00 127.00 36,430,800 0
01-Nov-2022 128.00 136.00 124.00 132.00 85,846,500 0
31-Oct-2022 123.00 128.00 122.00 127.00 42,845,100 0
28-Oct-2022 128.00 135.00 123.00 123.00 39,568,400 0
27-Oct-2022 123.00 146.00 123.00 132.00 112,946,800 0