PT Trisula Textile Industries Tbk (IDX:BELL)
Indonesia · Delayed Price · Currency is IDR 144.00
-20.00 (-12.20%)
Apr 24, 2026, 4:09 PM WIB
IDX:BELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 165.00 | 168.00 | 142.00 | 145.00 | - | -11.59% | 41,118,600 |
| Apr 23, 2026 | 173.00 | 175.00 | 162.00 | 164.00 | 164.00 | -4.09% | 43,999,900 |
| Apr 22, 2026 | 180.00 | 180.00 | 171.00 | 171.00 | 171.00 | -2.84% | 89,471,600 |
| Apr 21, 2026 | 169.00 | 177.00 | 163.00 | 176.00 | 176.00 | 5.39% | 85,745,800 |
| Apr 20, 2026 | 165.00 | 173.00 | 160.00 | 167.00 | 167.00 | 2.45% | 52,517,500 |
| Apr 17, 2026 | 173.00 | 175.00 | 161.00 | 163.00 | 163.00 | -5.78% | 47,820,400 |
| Apr 16, 2026 | 184.00 | 185.00 | 170.00 | 173.00 | 173.00 | -3.89% | 145,992,900 |
| Apr 15, 2026 | 167.00 | 194.00 | 166.00 | 180.00 | 180.00 | 9.76% | 623,194,500 |
| Apr 14, 2026 | 159.00 | 173.00 | 155.00 | 164.00 | 164.00 | 6.49% | 231,625,600 |
| Apr 13, 2026 | 152.00 | 159.00 | 149.00 | 154.00 | 154.00 | 0.65% | 49,523,400 |
| Apr 10, 2026 | 155.00 | 165.00 | 151.00 | 153.00 | 153.00 | - | 105,983,700 |
| Apr 9, 2026 | 153.00 | 160.00 | 149.00 | 153.00 | 153.00 | -1.29% | 72,309,800 |
| Apr 8, 2026 | 155.00 | 156.00 | 146.00 | 155.00 | 155.00 | 5.44% | 65,127,500 |
| Apr 7, 2026 | 145.00 | 164.00 | 142.00 | 147.00 | 147.00 | 4.26% | 230,259,100 |
| Apr 6, 2026 | 141.00 | 146.00 | 131.00 | 141.00 | 141.00 | -1.40% | 31,828,600 |
| Apr 2, 2026 | 154.00 | 158.00 | 142.00 | 143.00 | 143.00 | -7.14% | 45,449,400 |
| Apr 1, 2026 | 167.00 | 170.00 | 152.00 | 154.00 | 154.00 | -3.75% | 57,013,400 |
| Mar 31, 2026 | 170.00 | 176.00 | 160.00 | 160.00 | 160.00 | -4.19% | 75,977,900 |
| Mar 30, 2026 | 164.00 | 170.00 | 151.00 | 167.00 | 167.00 | 1.83% | 101,682,500 |
| Mar 27, 2026 | 164.00 | 184.00 | 160.00 | 164.00 | 164.00 | 1.86% | 304,999,900 |
| Mar 26, 2026 | 150.00 | 189.00 | 150.00 | 161.00 | 161.00 | 8.05% | 520,865,200 |
| Mar 25, 2026 | 111.00 | 149.00 | 103.00 | 149.00 | 149.00 | 34.23% | 146,764,400 |
| Mar 17, 2026 | 116.00 | 122.00 | 111.00 | 111.00 | 111.00 | -2.63% | 21,692,200 |
| Mar 16, 2026 | 130.00 | 132.00 | 109.00 | 114.00 | 114.00 | -6.56% | 49,570,400 |
| Mar 13, 2026 | 125.00 | 141.00 | 115.00 | 122.00 | 122.00 | -6.15% | 132,074,200 |
| Mar 12, 2026 | 144.00 | 146.00 | 126.00 | 130.00 | 130.00 | -9.09% | 71,666,500 |
| Mar 11, 2026 | 143.00 | 153.00 | 140.00 | 143.00 | 143.00 | - | 98,785,900 |
| Mar 10, 2026 | 156.00 | 170.00 | 139.00 | 143.00 | 143.00 | -2.05% | 113,869,900 |
| Mar 9, 2026 | 135.00 | 151.00 | 130.00 | 146.00 | 146.00 | -3.95% | 76,335,200 |
| Mar 6, 2026 | 170.00 | 170.00 | 150.00 | 152.00 | 152.00 | -10.06% | 71,272,800 |
| Mar 5, 2026 | 172.00 | 183.00 | 162.00 | 169.00 | 169.00 | 4.32% | 100,004,400 |
| Mar 4, 2026 | 182.00 | 212.00 | 160.00 | 162.00 | 162.00 | -6.90% | 658,779,400 |
| Mar 3, 2026 | 166.00 | 187.00 | 156.00 | 174.00 | 174.00 | -4.40% | 162,389,300 |
| Mar 2, 2026 | 186.00 | 200.00 | 182.00 | 182.00 | 182.00 | -14.95% | 165,010,900 |
| 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 |