PT Trisula Textile Industries Tbk (IDX:BELL)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Aug 1, 2025, 4:00 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 445,800 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 829,900 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 124,300 |
| Jul 29, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,230,800 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 90,700 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 12,900 |
| Jul 24, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 57,600 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 112,500 |
| Jul 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,215,100 |
| Jul 21, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,064,400 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 151,900 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 86,900 |
| Jul 16, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 401,800 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 961,900 |
| Jul 14, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,470,000 |
| Jul 11, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 5,879,000 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 18,200 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20,300 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 164,900 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,700 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 317,700 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 45,600 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 55,600 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16,600 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 61,800 |
| Jun 26, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 1,081,000 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,000 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 121,000 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 41,000 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 120,300 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 137,200 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 463,300 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 917,100 |
| Jun 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,361,200 |
| Jun 13, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 6,236,900 |
| Jun 12, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 3,433,700 |
| Jun 11, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,924,500 |
| Jun 10, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,100,600 |
| Jun 5, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 2,762,500 |
| Jun 4, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 706,300 |
| Jun 3, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,511,700 |
| Jun 2, 2025 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 10,161,400 |
| May 28, 2025 | 52.00 | 57.00 | 51.00 | 51.00 | 51.00 | -1.92% | 21,324,300 |
| May 27, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 818,100 |
| May 26, 2025 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | - | 4,080,100 |
| May 23, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,998,800 |
| May 22, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 792,500 |
| May 21, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 571,000 |
| May 20, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,066,200 |
| May 19, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 2,165,500 |