PT Trisula Textile Industries Tbk (IDX:BELL)
Indonesia · Delayed Price · Currency is IDR 214.00
-2.00 (-0.93%)
At close: Feb 27, 2026
IDX:BELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 216.00 | 222.00 | 195.00 | 214.00 | 214.00 | -0.93% | 94,688,100 |
| Feb 26, 2026 | 254.00 | 254.00 | 210.00 | 216.00 | 216.00 | -11.48% | 185,386,000 |
| Feb 25, 2026 | 238.00 | 252.00 | 208.00 | 244.00 | 244.00 | 2.52% | 190,732,800 |
| Feb 24, 2026 | 252.00 | 266.00 | 232.00 | 238.00 | 238.00 | -3.25% | 388,735,000 |
| Feb 23, 2026 | 228.00 | 270.00 | 224.00 | 246.00 | 246.00 | 9.82% | 1,200,370,000 |
| Feb 20, 2026 | 184.00 | 242.00 | 183.00 | 224.00 | 224.00 | 23.08% | 2,064,547,800 |
| Feb 19, 2026 | 196.00 | 197.00 | 170.00 | 182.00 | 182.00 | -4.71% | 239,288,000 |
| Feb 18, 2026 | 191.00 | 218.00 | 185.00 | 191.00 | 191.00 | 6.70% | 849,869,500 |
| Feb 13, 2026 | 149.00 | 191.00 | 149.00 | 179.00 | 179.00 | 25.17% | 1,009,992,000 |
| Feb 12, 2026 | 125.00 | 143.00 | 125.00 | 143.00 | 143.00 | 10.00% | 53,073,300 |
| Feb 11, 2026 | 118.00 | 130.00 | 118.00 | 130.00 | 130.00 | 9.24% | 74,077,700 |
| Feb 10, 2026 | 132.00 | 132.00 | 119.00 | 119.00 | 119.00 | -9.85% | 71,802,600 |
| Feb 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -9.59% | 724,600 |
| Feb 6, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -9.88% | 335,000 |
| Feb 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -10.00% | 1,076,500 |
| Feb 4, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -9.55% | 2,392,500 |
| Jan 21, 2026 | 149.00 | 199.00 | 127.00 | 199.00 | 199.00 | 34.46% | 1,358,602,000 |
| Jan 19, 2026 | 138.00 | 148.00 | 115.00 | 148.00 | 148.00 | 34.55% | 345,346,200 |
| Jan 15, 2026 | 85.00 | 110.00 | 85.00 | 110.00 | 110.00 | 34.15% | 669,025,000 |
| Jan 14, 2026 | 76.00 | 87.00 | 72.00 | 82.00 | 82.00 | 7.89% | 204,596,200 |
| Jan 13, 2026 | 78.00 | 81.00 | 74.00 | 76.00 | 76.00 | 1.33% | 55,075,700 |
| Jan 12, 2026 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 71,573,200 |
| Jan 9, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 10,063,000 |
| Jan 8, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 11,462,800 |
| Jan 7, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | 4.29% | 45,475,700 |
| Jan 6, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 13,494,600 |
| Jan 5, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 16,394,800 |
| Jan 2, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 9,043,100 |
| Dec 30, 2025 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 12,954,400 |
| Dec 29, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 9,301,200 |
| Dec 24, 2025 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2.99% | 17,703,200 |
| Dec 23, 2025 | 68.00 | 72.00 | 66.00 | 67.00 | 67.00 | -1.47% | 30,723,100 |
| Dec 22, 2025 | 72.00 | 72.00 | 66.00 | 68.00 | 68.00 | -4.23% | 25,524,700 |
| Dec 19, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 13,813,500 |
| Dec 18, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 16,198,700 |
| Dec 17, 2025 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 25,764,900 |
| Dec 16, 2025 | 72.00 | 85.00 | 69.00 | 73.00 | 73.00 | 2.82% | 468,563,300 |
| Dec 15, 2025 | 68.00 | 77.00 | 67.00 | 71.00 | 71.00 | 4.41% | 134,286,100 |
| Dec 12, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 12,669,900 |
| Dec 11, 2025 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 23,708,200 |
| Dec 10, 2025 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 16,679,500 |
| Dec 9, 2025 | 76.00 | 77.00 | 73.00 | 73.00 | 73.00 | -2.67% | 20,898,300 |
| Dec 8, 2025 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 2.74% | 63,877,700 |
| Dec 5, 2025 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 33,904,000 |
| Dec 4, 2025 | 70.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 17,964,400 |
| Dec 3, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 24,297,300 |
| Dec 2, 2025 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 21,861,800 |
| Dec 1, 2025 | 70.00 | 76.00 | 68.00 | 71.00 | 71.00 | 1.43% | 210,798,000 |
| Nov 28, 2025 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 16,768,800 |
| Nov 27, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 12,869,400 |