PT Trisula Textile Industries Tbk (IDX:BELL)
Indonesia · Delayed Price · Currency is IDR 116.00
+3.00 (2.65%)
Aug 12, 2026, 4:12 PM WIB
IDX:BELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 113.00 | 116.00 | 112.00 | 116.00 | - | 2.65% | 7,685,400 |
| Aug 11, 2026 | 119.00 | 119.00 | 112.00 | 113.00 | 113.00 | -5.04% | 22,837,300 |
| Aug 10, 2026 | 118.00 | 122.00 | 118.00 | 119.00 | 119.00 | 0.85% | 21,008,700 |
| Aug 7, 2026 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 20,561,800 |
| Aug 6, 2026 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | - | 30,370,800 |
| Aug 5, 2026 | 120.00 | 122.00 | 115.00 | 119.00 | 119.00 | 0.85% | 34,753,400 |
| Aug 4, 2026 | 116.00 | 119.00 | 114.00 | 118.00 | 118.00 | 2.61% | 26,586,700 |
| Aug 3, 2026 | 118.00 | 124.00 | 114.00 | 115.00 | 115.00 | 0.88% | 95,699,500 |
| Jul 31, 2026 | 119.00 | 122.00 | 114.00 | 114.00 | 114.00 | -2.56% | 39,439,900 |
| Jul 30, 2026 | 107.00 | 121.00 | 107.00 | 117.00 | 117.00 | 8.33% | 124,998,200 |
| Jul 29, 2026 | 114.00 | 115.00 | 105.00 | 108.00 | 108.00 | -4.42% | 17,846,400 |
| Jul 28, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 8,294,300 |
| Jul 27, 2026 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | - | 13,931,300 |
| Jul 24, 2026 | 121.00 | 122.00 | 112.00 | 115.00 | 115.00 | -4.17% | 29,022,400 |
| Jul 23, 2026 | 127.00 | 131.00 | 118.00 | 120.00 | 120.00 | -5.51% | 144,036,400 |
| Jul 22, 2026 | 121.00 | 139.00 | 119.00 | 127.00 | 127.00 | 9.48% | 497,630,500 |
| Jul 21, 2026 | 115.00 | 117.00 | 111.00 | 116.00 | 116.00 | 0.87% | 23,108,700 |
| Jul 20, 2026 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1.77% | 19,918,400 |
| Jul 17, 2026 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | - | 17,755,900 |
| Jul 16, 2026 | 118.00 | 119.00 | 113.00 | 113.00 | 113.00 | -3.42% | 21,336,900 |
| Jul 15, 2026 | 113.00 | 118.00 | 112.00 | 117.00 | 117.00 | 4.46% | 50,744,200 |
| Jul 14, 2026 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2.75% | 26,341,400 |
| Jul 13, 2026 | 109.00 | 111.00 | 104.00 | 109.00 | 109.00 | - | 17,388,200 |
| Jul 10, 2026 | 112.00 | 121.00 | 108.00 | 109.00 | 109.00 | -1.80% | 86,428,000 |
| Jul 9, 2026 | 113.00 | 114.00 | 108.00 | 111.00 | 111.00 | -0.89% | 16,746,000 |
| Jul 8, 2026 | 115.00 | 120.00 | 108.00 | 112.00 | 112.00 | -1.75% | 48,227,300 |
| Jul 7, 2026 | 122.00 | 123.00 | 112.00 | 114.00 | 114.00 | -6.56% | 57,882,800 |
| Jul 6, 2026 | 97.00 | 129.00 | 95.00 | 122.00 | 122.00 | 27.08% | 298,971,700 |
| Jul 3, 2026 | 95.00 | 103.00 | 92.00 | 96.00 | 96.00 | 2.13% | 68,725,900 |
| Jul 2, 2026 | 92.00 | 102.00 | 91.00 | 94.00 | 94.00 | 6.82% | 53,938,700 |
| Jul 1, 2026 | 90.00 | 93.00 | 86.00 | 88.00 | 88.00 | 1.15% | 7,287,200 |
| Jun 30, 2026 | 92.00 | 94.00 | 85.00 | 87.00 | 87.00 | -5.43% | 6,540,200 |
| Jun 29, 2026 | 90.00 | 98.00 | 90.00 | 92.00 | 92.00 | 2.22% | 11,510,300 |
| Jun 26, 2026 | 95.00 | 99.00 | 88.00 | 90.00 | 90.00 | -5.26% | 7,353,600 |
| Jun 25, 2026 | 92.00 | 97.00 | 90.00 | 95.00 | 95.00 | 3.26% | 10,921,700 |
| Jun 24, 2026 | 102.00 | 109.00 | 91.00 | 92.00 | 92.00 | -8.91% | 37,165,600 |
| Jun 23, 2026 | 103.00 | 104.00 | 98.00 | 101.00 | 101.00 | -1.94% | 8,127,500 |
| Jun 22, 2026 | 105.00 | 108.00 | 100.00 | 103.00 | 103.00 | -2.83% | 15,061,100 |
| Jun 19, 2026 | 103.00 | 115.00 | 103.00 | 106.00 | 106.00 | 2.91% | 39,126,700 |
| Jun 18, 2026 | 103.00 | 104.00 | 98.00 | 103.00 | 103.00 | - | 7,269,600 |
| Jun 17, 2026 | 108.00 | 109.00 | 101.00 | 103.00 | 103.00 | -3.74% | 24,596,000 |
| Jun 15, 2026 | 100.00 | 114.00 | 96.00 | 107.00 | 107.00 | 12.63% | 66,925,900 |
| Jun 12, 2026 | 89.00 | 97.00 | 89.00 | 95.00 | 95.00 | 6.74% | 12,939,400 |
| Jun 11, 2026 | 94.00 | 97.00 | 87.00 | 89.00 | 89.00 | -4.30% | 12,477,400 |
| Jun 10, 2026 | 91.00 | 96.00 | 89.00 | 93.00 | 93.00 | 3.33% | 20,705,500 |
| Jun 9, 2026 | 85.00 | 93.00 | 82.00 | 90.00 | 90.00 | 5.88% | 22,650,500 |
| Jun 8, 2026 | 88.00 | 88.00 | 80.00 | 85.00 | 85.00 | -9.57% | 30,657,300 |
| Jun 5, 2026 | 110.00 | 111.00 | 94.00 | 94.00 | 94.00 | -14.55% | 46,929,100 |
| Jun 4, 2026 | 93.00 | 117.00 | 85.00 | 110.00 | 110.00 | 18.28% | 285,808,000 |
| Jun 3, 2026 | 105.00 | 106.00 | 91.00 | 93.00 | 93.00 | -10.58% | 15,134,800 |