PT Trisula Textile Industries Tbk(ID:BELL)
Rp68.00-2.00 (-2.86%)
ID:BELL
PT Trisula Textile Industries Tbk historical prices
Rp68.00
At close:-2.00 (-2.86%)
PT Trisula Textile Industries Tbk (BELL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.00 | 71.00 | 66.00 | 68.00 | 68.00 | -2.86% | 17,498,400 | 0.55 |
| Nov 10, 2026 | 67.00 | 81.00 | 65.00 | 70.00 | 70.00 | +1.45% | 148,048,094 | 4.95 |
| Nov 09, 2026 | 65.00 | 70.00 | 65.00 | 67.00 | 67.00 | -2.90% | 23,061,000 | 0.78 |
| Nov 06, 2026 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -6.76% | 8,384,000 | 0.28 |
| Nov 05, 2026 | 55.00 | 74.00 | 55.00 | 74.00 | 74.00 | +34.55% | 79,121,906 | 2.73 |
| Nov 04, 2026 | 59.00 | 60.00 | 55.00 | 55.00 | 55.00 | -6.78% | 4,516,700 | 0.15 |
| Nov 03, 2026 | 64.00 | 65.00 | 59.00 | 59.00 | 59.00 | -6.35% | 4,788,100 | 0.16 |
| Nov 02, 2026 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | -4.55% | 7,061,200 | 0.23 |
| Oct 30, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -5.71% | 2,091,899 | 0.07 |
| Oct 29, 2026 | 75.00 | 77.00 | 70.00 | 70.00 | 70.00 | -6.67% | 6,937,400 | 0.22 |
| Oct 28, 2026 | 77.00 | 78.00 | 72.00 | 75.00 | 75.00 | -2.60% | 4,162,200 | 0.13 |
| Oct 27, 2026 | 82.00 | 84.00 | 77.00 | 77.00 | 77.00 | -6.10% | 4,851,000 | 0.14 |
| Oct 26, 2026 | 84.00 | 87.00 | 81.00 | 82.00 | 82.00 | -2.38% | 6,144,300 | 0.18 |
| Oct 23, 2026 | 79.00 | 85.00 | 79.00 | 84.00 | 84.00 | +7.69% | 7,024,200 | 0.20 |
| Oct 22, 2026 | 75.00 | 81.00 | 73.00 | 78.00 | 78.00 | +2.63% | 6,392,900 | 0.18 |
| Oct 21, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 5,180,100 | 0.15 |
| Oct 20, 2026 | 68.00 | 82.00 | 65.00 | 79.00 | 79.00 | +14.49% | 21,310,400 | 0.58 |
| Oct 19, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -6.76% | 3,064,000 | 0.07 |
| Oct 16, 2026 | 75.00 | 80.00 | 74.00 | 74.00 | 74.00 | -14.94% | 14,946,600 | 0.33 |
| Oct 15, 2026 | 88.00 | 98.00 | 86.00 | 87.00 | 87.00 | -1.14% | 47,294,300 | 1.06 |
| Oct 14, 2026 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -2.22% | 5,042,800 | 0.11 |
| Oct 13, 2026 | 89.00 | 92.00 | 84.00 | 90.00 | 90.00 | +1.12% | 6,731,600 | 0.15 |
| Oct 12, 2026 | 93.00 | 95.00 | 87.00 | 89.00 | 89.00 | -4.30% | 9,919,200 | 0.22 |
| Oct 09, 2026 | 98.00 | 101.00 | 93.00 | 93.00 | 93.00 | -2.11% | 34,173,500 | 0.75 |
| Oct 08, 2026 | 98.00 | 99.00 | 93.00 | 95.00 | 95.00 | -3.06% | 7,680,900 | 0.17 |
| Oct 07, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | +1.03% | 8,511,900 | 0.18 |
| Oct 06, 2026 | 95.00 | 98.00 | 94.00 | 97.00 | 97.00 | +3.19% | 5,933,100 | 0.13 |
| Oct 05, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | +2.17% | 4,953,800 | 0.10 |
| Oct 02, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -3.16% | 3,879,800 | 0.08 |
| Oct 01, 2026 | 93.00 | 95.00 | 90.00 | 95.00 | 95.00 | +4.40% | 6,974,900 | 0.13 |
| Sep 30, 2026 | 93.00 | 96.00 | 91.00 | 91.00 | 91.00 | -2.15% | 8,679,500 | 0.16 |
| Sep 29, 2026 | 91.00 | 93.00 | 85.00 | 93.00 | 93.00 | +2.20% | 12,068,800 | 0.22 |
| Sep 28, 2026 | 95.00 | 96.00 | 84.00 | 91.00 | 91.00 | -3.19% | 11,775,600 | 0.21 |
| Sep 25, 2026 | 107.00 | 107.00 | 91.00 | 94.00 | 94.00 | -12.15% | 38,755,500 | 0.71 |
| Sep 24, 2026 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | -1.83% | 38,448,600 | 0.71 |
| Sep 23, 2026 | 112.00 | 126.00 | 107.00 | 109.00 | 109.00 | +5.83% | 377,420,100 | 7.87 |
| Sep 22, 2026 | 103.00 | 118.00 | 100.00 | 103.00 | 103.00 | 0.00% | 173,402,400 | 3.82 |
| Sep 21, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | +0.98% | 5,500,400 | 0.12 |
| Sep 18, 2026 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | -4.67% | 14,424,500 | 0.31 |
| Sep 17, 2026 | 108.00 | 108.00 | 102.00 | 107.00 | 107.00 | 0.00% | 12,252,800 | 0.27 |
| Sep 16, 2026 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 10,422,200 | 0.23 |
| Sep 15, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | +0.93% | 13,409,800 | 0.29 |
| Sep 14, 2026 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | -2.73% | 20,184,100 | 0.44 |
| Sep 11, 2026 | 114.00 | 117.00 | 108.00 | 110.00 | 110.00 | -2.65% | 27,160,600 | 0.59 |
| Sep 10, 2026 | 117.00 | 131.00 | 112.00 | 113.00 | 113.00 | -2.59% | 259,369,200 | 6.06 |
| Sep 09, 2026 | 120.00 | 129.00 | 115.00 | 116.00 | 116.00 | +1.75% | 267,998,720 | 6.92 |
| Sep 08, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | +0.88% | 8,427,900 | 0.22 |
| Sep 07, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 13,576,800 | 0.35 |
| Sep 04, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | +0.88% | 9,610,400 | 0.25 |
| Sep 03, 2026 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | +0.88% | 18,840,000 | 0.48 |
