PT Trisula Textile Industries Tbk (IDX:BELL)
Indonesia · Delayed Price · Currency is IDR 74.00
-13.00 (-14.94%)
Oct 16, 2026, 4:11 PM WIB
IDX:BELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 75.00 | 80.00 | 74.00 | 74.00 | 74.00 | -14.94% | 15,015,200 |
| Oct 15, 2026 | 88.00 | 98.00 | 86.00 | 87.00 | 87.00 | -1.14% | 47,294,300 |
| Oct 14, 2026 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -2.22% | 5,042,800 |
| Oct 13, 2026 | 89.00 | 92.00 | 84.00 | 90.00 | 90.00 | 1.12% | 6,731,600 |
| Oct 12, 2026 | 93.00 | 95.00 | 87.00 | 89.00 | 89.00 | -4.30% | 9,919,200 |
| Oct 9, 2026 | 98.00 | 101.00 | 93.00 | 93.00 | 93.00 | -2.11% | 34,173,500 |
| Oct 8, 2026 | 98.00 | 99.00 | 93.00 | 95.00 | 95.00 | -3.06% | 7,680,900 |
| Oct 7, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1.03% | 8,511,900 |
| Oct 6, 2026 | 95.00 | 98.00 | 94.00 | 97.00 | 97.00 | 3.19% | 5,933,100 |
| Oct 5, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 2.17% | 4,953,800 |
| Oct 2, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -3.16% | 3,879,800 |
| Oct 1, 2026 | 93.00 | 95.00 | 90.00 | 95.00 | 95.00 | 4.40% | 6,974,900 |
| Sep 30, 2026 | 93.00 | 96.00 | 91.00 | 91.00 | 91.00 | -2.15% | 8,679,500 |
| Sep 29, 2026 | 91.00 | 93.00 | 85.00 | 93.00 | 93.00 | 2.20% | 12,068,800 |
| Sep 28, 2026 | 95.00 | 96.00 | 84.00 | 91.00 | 91.00 | -3.19% | 11,775,600 |
| Sep 25, 2026 | 107.00 | 107.00 | 91.00 | 94.00 | 94.00 | -12.15% | 38,755,500 |
| Sep 24, 2026 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | -1.83% | 38,448,600 |
| Sep 23, 2026 | 112.00 | 126.00 | 107.00 | 109.00 | 109.00 | 5.83% | 377,405,900 |
| Sep 22, 2026 | 103.00 | 118.00 | 100.00 | 103.00 | 103.00 | - | 173,402,400 |
| Sep 21, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 5,500,400 |
| Sep 18, 2026 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | -4.67% | 14,424,500 |
| Sep 17, 2026 | 108.00 | 108.00 | 102.00 | 107.00 | 107.00 | - | 12,252,800 |
| Sep 16, 2026 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 10,422,200 |
| Sep 15, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 0.93% | 13,409,800 |
| Sep 14, 2026 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | -2.73% | 20,184,100 |
| Sep 11, 2026 | 114.00 | 117.00 | 108.00 | 110.00 | 110.00 | -2.65% | 27,160,600 |
| Sep 10, 2026 | 117.00 | 131.00 | 112.00 | 113.00 | 113.00 | -2.59% | 259,369,200 |
| Sep 9, 2026 | 120.00 | 129.00 | 115.00 | 116.00 | 116.00 | 1.75% | 267,998,700 |
| Sep 8, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 8,427,900 |
| Sep 7, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 13,576,800 |
| Sep 4, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 9,610,400 |
| Sep 3, 2026 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 0.88% | 18,840,000 |
| Sep 2, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 10,860,700 |
| Sep 1, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 12,273,800 |
| Aug 31, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 8,544,100 |
| Aug 28, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 8,288,700 |
| Aug 27, 2026 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | 0.88% | 21,946,000 |
| Aug 26, 2026 | 115.00 | 119.00 | 109.00 | 114.00 | 114.00 | -0.87% | 34,218,500 |
| Aug 24, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 7,831,400 |
| Aug 21, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 11,465,800 |
| Aug 20, 2026 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 1.74% | 34,262,100 |
| Aug 19, 2026 | 114.00 | 116.00 | 111.00 | 115.00 | 115.00 | 0.88% | 13,173,900 |
| Aug 18, 2026 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 3.64% | 7,203,900 |
| Aug 14, 2026 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | -2.65% | 12,590,400 |
| Aug 13, 2026 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.59% | 10,652,500 |
| Aug 12, 2026 | 113.00 | 116.00 | 112.00 | 116.00 | 116.00 | 2.65% | 7,769,400 |
| 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 |