PT Trisula Textile Industries Tbk (IDX:BELL)
Indonesia · Delayed Price · Currency is IDR 94.00
-16.00 (-14.55%)
Jun 5, 2026, 4:11 PM WIB
IDX:BELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 107.00 | 109.00 | 104.00 | 104.00 | 104.00 | -2.80% | 8,115,000 |
| May 29, 2026 | 109.00 | 111.00 | 106.00 | 107.00 | 107.00 | -1.83% | 10,388,400 |
| May 26, 2026 | 116.00 | 127.00 | 108.00 | 109.00 | 109.00 | -6.03% | 21,314,300 |
| May 25, 2026 | 115.00 | 119.00 | 111.00 | 116.00 | 116.00 | 0.87% | 9,124,000 |
| May 22, 2026 | 100.00 | 115.00 | 99.00 | 115.00 | 115.00 | 7.48% | 11,954,500 |
| May 21, 2026 | 119.00 | 121.00 | 104.00 | 107.00 | 107.00 | -9.32% | 17,816,900 |
| May 20, 2026 | 122.00 | 127.00 | 114.00 | 118.00 | 118.00 | -3.28% | 18,519,600 |
| May 19, 2026 | 123.00 | 146.00 | 119.00 | 122.00 | 122.00 | -0.81% | 77,059,000 |
| May 18, 2026 | 129.00 | 129.00 | 117.00 | 123.00 | 123.00 | -4.65% | 13,343,900 |
| May 13, 2026 | 125.00 | 135.00 | 125.00 | 129.00 | 129.00 | - | 17,550,200 |
| May 12, 2026 | 132.00 | 135.00 | 124.00 | 129.00 | 129.00 | -3.01% | 14,556,300 |
| May 11, 2026 | 138.00 | 139.00 | 129.00 | 133.00 | 133.00 | -3.62% | 17,556,400 |
| May 8, 2026 | 148.00 | 148.00 | 137.00 | 138.00 | 138.00 | -6.76% | 19,928,100 |
| May 7, 2026 | 154.00 | 160.00 | 147.00 | 148.00 | 148.00 | - | 50,087,600 |
| May 6, 2026 | 148.00 | 154.00 | 145.00 | 148.00 | 148.00 | 0.68% | 43,974,300 |
| May 5, 2026 | 147.00 | 149.00 | 142.00 | 147.00 | 147.00 | 0.68% | 11,889,000 |
| May 4, 2026 | 149.00 | 152.00 | 146.00 | 146.00 | 146.00 | 0.26% | 26,796,300 |
| Apr 30, 2026 | 156.00 | 161.00 | 141.00 | 147.00 | 145.62 | -6.96% | 42,486,000 |
| Apr 29, 2026 | 150.00 | 171.00 | 146.00 | 158.00 | 156.52 | 5.33% | 156,684,600 |
| Apr 28, 2026 | 150.00 | 155.00 | 144.00 | 150.00 | 148.59 | - | 22,596,000 |
| Apr 27, 2026 | 144.00 | 152.00 | 141.00 | 150.00 | 148.59 | 4.17% | 30,352,600 |
| Apr 24, 2026 | 165.00 | 168.00 | 142.00 | 144.00 | 142.65 | -12.20% | 43,045,500 |
| Apr 23, 2026 | 173.00 | 175.00 | 162.00 | 164.00 | 162.46 | -4.09% | 43,999,900 |
| Apr 22, 2026 | 180.00 | 180.00 | 171.00 | 171.00 | 169.39 | -2.84% | 89,471,600 |
| Apr 21, 2026 | 169.00 | 177.00 | 163.00 | 176.00 | 174.35 | 5.39% | 85,745,800 |
| Apr 20, 2026 | 165.00 | 173.00 | 160.00 | 167.00 | 165.43 | 2.45% | 52,517,500 |
| Apr 17, 2026 | 173.00 | 175.00 | 161.00 | 163.00 | 161.47 | -5.78% | 47,820,400 |
| Apr 16, 2026 | 184.00 | 185.00 | 170.00 | 173.00 | 171.38 | -3.89% | 145,992,900 |
| Apr 15, 2026 | 167.00 | 194.00 | 166.00 | 180.00 | 178.31 | 9.76% | 623,194,500 |
| Apr 14, 2026 | 159.00 | 173.00 | 155.00 | 164.00 | 162.46 | 6.49% | 231,625,600 |
| Apr 13, 2026 | 152.00 | 159.00 | 149.00 | 154.00 | 152.55 | 0.65% | 49,523,400 |
| Apr 10, 2026 | 155.00 | 165.00 | 151.00 | 153.00 | 151.56 | - | 105,983,700 |
| Apr 9, 2026 | 153.00 | 160.00 | 149.00 | 153.00 | 151.56 | -1.29% | 72,309,800 |
| Apr 8, 2026 | 155.00 | 156.00 | 146.00 | 155.00 | 153.54 | 5.44% | 65,127,500 |
| Apr 7, 2026 | 145.00 | 164.00 | 142.00 | 147.00 | 145.62 | 4.26% | 230,259,100 |
| Apr 6, 2026 | 141.00 | 146.00 | 131.00 | 141.00 | 139.68 | -1.40% | 31,828,600 |
| Apr 2, 2026 | 154.00 | 158.00 | 142.00 | 143.00 | 141.66 | -7.14% | 45,449,400 |
| Apr 1, 2026 | 167.00 | 170.00 | 152.00 | 154.00 | 152.55 | -3.75% | 57,013,400 |
| Mar 31, 2026 | 170.00 | 176.00 | 160.00 | 160.00 | 158.50 | -4.19% | 75,977,900 |
| Mar 30, 2026 | 164.00 | 170.00 | 151.00 | 167.00 | 165.43 | 1.83% | 101,682,500 |
| Mar 27, 2026 | 164.00 | 184.00 | 160.00 | 164.00 | 162.46 | 1.86% | 304,999,900 |
| Mar 26, 2026 | 150.00 | 189.00 | 150.00 | 161.00 | 159.49 | 8.05% | 520,865,200 |
| Mar 25, 2026 | 111.00 | 149.00 | 103.00 | 149.00 | 147.60 | 34.23% | 146,764,400 |
| Mar 17, 2026 | 116.00 | 122.00 | 111.00 | 111.00 | 109.96 | -2.63% | 21,692,200 |
| Mar 16, 2026 | 130.00 | 132.00 | 109.00 | 114.00 | 112.93 | -6.56% | 49,570,400 |
| Mar 13, 2026 | 125.00 | 141.00 | 115.00 | 122.00 | 120.85 | -6.15% | 132,074,900 |
| Mar 12, 2026 | 144.00 | 146.00 | 126.00 | 130.00 | 128.78 | -9.09% | 71,666,500 |