PT Trisula Textile Industries Tbk (BELL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:41AM WIB. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 42,400 |
| 06 May 2024 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 293,800 |
| 03 May 2024 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 504,100 |
| 02 May 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 443,800 |
| 02 May 2024 | 0.3458 Dividend | |||||
| 30 Apr 2024 | 61.00 | 62.00 | 58.00 | 60.00 | 59.65 | 542,300 |
| 29 Apr 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 60.65 | 595,500 |
| 26 Apr 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 60.65 | 223,700 |
| 25 Apr 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 59.65 | 76,300 |
| 24 Apr 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 59.65 | 669,100 |
| 23 Apr 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 59.65 | 936,700 |
| 22 Apr 2024 | 60.00 | 60.00 | 57.00 | 60.00 | 59.65 | 517,600 |
| 19 Apr 2024 | 61.00 | 61.00 | 58.00 | 59.00 | 58.66 | 280,400 |
| 18 Apr 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 60.65 | 297,500 |
| 17 Apr 2024 | 59.00 | 62.00 | 59.00 | 61.00 | 60.65 | 273,100 |
| 16 Apr 2024 | 60.00 | 64.00 | 59.00 | 59.00 | 58.66 | 542,700 |
| 05 Apr 2024 | 59.00 | 61.00 | 58.00 | 60.00 | 59.65 | 627,200 |
| 04 Apr 2024 | 60.00 | 62.00 | 58.00 | 59.00 | 58.66 | 992,100 |
| 03 Apr 2024 | 62.00 | 63.00 | 59.00 | 60.00 | 59.65 | 568,800 |
| 02 Apr 2024 | 60.00 | 68.00 | 59.00 | 63.00 | 62.64 | 295,100 |
| 01 Apr 2024 | 61.00 | 63.00 | 59.00 | 60.00 | 59.65 | 492,300 |
| 28 Mar 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 60.65 | 562,700 |
| 27 Mar 2024 | 62.00 | 62.00 | 59.00 | 62.00 | 61.64 | 1,115,900 |
| 26 Mar 2024 | 66.00 | 66.00 | 61.00 | 62.00 | 61.64 | 654,500 |
| 25 Mar 2024 | 68.00 | 68.00 | 58.00 | 66.00 | 65.62 | 3,909,600 |
| 22 Mar 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 67.61 | 654,800 |
| 21 Mar 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 68.60 | 435,800 |
| 20 Mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 67.61 | 478,000 |
| 19 Mar 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 67.61 | 1,969,300 |
| 18 Mar 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 67.61 | 1,344,600 |
| 15 Mar 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 68.60 | 457,200 |
| 14 Mar 2024 | 70.00 | 71.00 | 67.00 | 69.00 | 68.60 | 996,700 |
| 13 Mar 2024 | 68.00 | 71.00 | 66.00 | 69.00 | 68.60 | 2,135,400 |
| 08 Mar 2024 | 70.00 | 70.00 | 66.00 | 68.00 | 67.61 | 2,075,000 |
| 07 Mar 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 69.60 | 930,200 |
| 06 Mar 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 71.59 | 386,200 |
| 05 Mar 2024 | 71.00 | 74.00 | 70.00 | 71.00 | 70.59 | 1,640,700 |
| 04 Mar 2024 | 71.00 | 73.00 | 70.00 | 71.00 | 70.59 | 1,919,600 |
| 01 Mar 2024 | 70.00 | 72.00 | 69.00 | 70.00 | 69.60 | 860,900 |
| 29 Feb 2024 | 75.00 | 77.00 | 68.00 | 69.00 | 68.60 | 2,997,800 |
| 28 Feb 2024 | 72.00 | 79.00 | 71.00 | 74.00 | 73.57 | 5,557,600 |
| 27 Feb 2024 | 70.00 | 76.00 | 69.00 | 71.00 | 70.59 | 3,810,100 |
| 26 Feb 2024 | 71.00 | 71.00 | 69.00 | 71.00 | 70.59 | 671,600 |
| 23 Feb 2024 | 72.00 | 73.00 | 70.00 | 70.00 | 69.60 | 1,659,700 |
| 22 Feb 2024 | 70.00 | 71.00 | 68.00 | 70.00 | 69.60 | 639,300 |
| 21 Feb 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 68.60 | 1,304,000 |
| 20 Feb 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 69.60 | 3,173,600 |
| 19 Feb 2024 | 74.00 | 75.00 | 70.00 | 71.00 | 70.59 | 2,977,600 |
| 16 Feb 2024 | 77.00 | 78.00 | 73.00 | 75.00 | 74.57 | 12,842,100 |
| 15 Feb 2024 | 77.00 | 78.00 | 72.00 | 76.00 | 75.56 | 15,046,000 |
| 13 Feb 2024 | 80.00 | 80.00 | 75.00 | 77.00 | 76.56 | 13,817,500 |
| 12 Feb 2024 | 82.00 | 85.00 | 74.00 | 80.00 | 79.54 | 18,522,700 |
| 07 Feb 2024 | 90.00 | 102.00 | 80.00 | 81.00 | 80.53 | 49,065,500 |
| 06 Feb 2024 | 68.00 | 90.00 | 68.00 | 90.00 | 89.48 | 93,522,400 |
| 05 Feb 2024 | 67.00 | 69.00 | 65.00 | 67.00 | 66.61 | 10,153,200 |
| 02 Feb 2024 | 69.00 | 69.00 | 66.00 | 68.00 | 67.61 | 10,038,000 |
| 01 Feb 2024 | 71.00 | 71.00 | 68.00 | 68.00 | 67.61 | 9,155,100 |
| 31 Jan 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 69.60 | 5,583,000 |
| 30 Jan 2024 | 72.00 | 73.00 | 70.00 | 70.00 | 69.60 | 8,325,900 |
| 29 Jan 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 71.59 | 9,664,900 |
| 26 Jan 2024 | 74.00 | 74.00 | 71.00 | 71.00 | 70.59 | 10,702,600 |
| 25 Jan 2024 | 73.00 | 75.00 | 72.00 | 74.00 | 73.57 | 12,684,500 |
| 24 Jan 2024 | 75.00 | 75.00 | 71.00 | 73.00 | 72.58 | 8,180,500 |
| 23 Jan 2024 | 75.00 | 77.00 | 74.00 | 75.00 | 74.57 | 10,814,200 |
| 22 Jan 2024 | 75.00 | 77.00 | 74.00 | 75.00 | 74.57 | 8,924,800 |
| 19 Jan 2024 | 74.00 | 77.00 | 74.00 | 75.00 | 74.57 | 12,815,600 |
| 18 Jan 2024 | 78.00 | 78.00 | 74.00 | 75.00 | 74.57 | 15,367,700 |
| 17 Jan 2024 | 76.00 | 88.00 | 76.00 | 77.00 | 76.56 | 25,667,000 |
| 16 Jan 2024 | 74.00 | 78.00 | 74.00 | 76.00 | 75.56 | 12,755,000 |
| 15 Jan 2024 | 74.00 | 76.00 | 73.00 | 74.00 | 73.57 | 11,821,700 |
| 12 Jan 2024 | 71.00 | 75.00 | 71.00 | 74.00 | 73.57 | 5,475,000 |
| 11 Jan 2024 | 75.00 | 78.00 | 73.00 | 74.00 | 73.57 | 8,629,200 |
| 10 Jan 2024 | 75.00 | 77.00 | 74.00 | 76.00 | 75.56 | 9,849,900 |
| 09 Jan 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 74.57 | 13,658,700 |
| 08 Jan 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.57 | 14,781,100 |
| 05 Jan 2024 | 76.00 | 78.00 | 74.00 | 77.00 | 76.56 | 16,115,200 |
| 04 Jan 2024 | 77.00 | 77.00 | 73.00 | 76.00 | 75.56 | 13,113,300 |
| 03 Jan 2024 | 77.00 | 79.00 | 76.00 | 77.00 | 76.56 | 11,555,800 |
| 02 Jan 2024 | 80.00 | 80.00 | 74.00 | 77.00 | 76.56 | 11,443,000 |
| 29 Dec 2023 | 75.00 | 80.00 | 73.00 | 79.00 | 78.54 | 13,537,200 |
| 28 Dec 2023 | 75.00 | 79.00 | 73.00 | 75.00 | 74.57 | 16,175,500 |
| 27 Dec 2023 | 74.00 | 77.00 | 73.00 | 75.00 | 74.57 | 12,837,900 |
| 22 Dec 2023 | 74.00 | 76.00 | 73.00 | 74.00 | 73.57 | 13,624,100 |
| 21 Dec 2023 | 75.00 | 76.00 | 73.00 | 73.00 | 72.58 | 15,974,400 |
| 20 Dec 2023 | 77.00 | 79.00 | 74.00 | 75.00 | 74.57 | 13,588,500 |
| 19 Dec 2023 | 74.00 | 79.00 | 72.00 | 77.00 | 76.56 | 18,649,600 |
| 18 Dec 2023 | 75.00 | 76.00 | 72.00 | 73.00 | 72.58 | 13,942,900 |
| 15 Dec 2023 | 76.00 | 77.00 | 72.00 | 75.00 | 74.57 | 11,196,000 |
| 14 Dec 2023 | 75.00 | 77.00 | 75.00 | 76.00 | 75.56 | 12,320,200 |
| 13 Dec 2023 | 78.00 | 78.00 | 71.00 | 75.00 | 74.57 | 15,028,500 |
| 12 Dec 2023 | 79.00 | 79.00 | 73.00 | 77.00 | 76.56 | 13,897,300 |
| 11 Dec 2023 | 78.00 | 80.00 | 78.00 | 78.00 | 77.55 | 10,890,000 |
| 08 Dec 2023 | 80.00 | 81.00 | 78.00 | 79.00 | 78.54 | 16,572,500 |
| 07 Dec 2023 | 79.00 | 80.00 | 77.00 | 80.00 | 79.54 | 19,139,400 |
| 06 Dec 2023 | 81.00 | 82.00 | 78.00 | 78.00 | 77.55 | 18,896,200 |
| 05 Dec 2023 | 81.00 | 82.00 | 79.00 | 80.00 | 79.54 | 11,984,300 |
| 04 Dec 2023 | 77.00 | 82.00 | 77.00 | 80.00 | 79.54 | 18,951,700 |
| 01 Dec 2023 | 82.00 | 82.00 | 76.00 | 78.00 | 77.55 | 14,796,100 |
| 30 Nov 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 81.53 | 17,177,600 |
| 29 Nov 2023 | 80.00 | 85.00 | 79.00 | 82.00 | 81.53 | 20,701,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.