Price History - BELL

Kembali ke Company
Ticker: BELL
Company: PT Trisula Textile Industries Tbk
Date Open High Low Close Volume Value
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
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