PT Trisula Textile Industries Tbk (IDX:BELL)
Indonesia
· Delayed Price · Currency is IDR 152.00
-17.00 (-10.06%)
At close: Mar 6, 2026
IDX:BELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 149.00 | 199.00 | 127.00 | 199.00 | 199.00 | 34.46% | 1,358,602,000 |
| Jan 19, 2026 | 138.00 | 148.00 | 115.00 | 148.00 | 148.00 | 34.55% | 345,346,200 |
| Jan 15, 2026 | 85.00 | 110.00 | 85.00 | 110.00 | 110.00 | 34.15% | 669,025,000 |
| Jan 14, 2026 | 76.00 | 87.00 | 72.00 | 82.00 | 82.00 | 7.89% | 204,596,200 |
| Jan 13, 2026 | 78.00 | 81.00 | 74.00 | 76.00 | 76.00 | 1.33% | 55,075,700 |
| Jan 12, 2026 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 71,573,200 |
| Jan 9, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 10,063,000 |
| Jan 8, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 11,462,800 |
| Jan 7, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | 4.29% | 45,475,700 |
| Jan 6, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 13,494,600 |
| Jan 5, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 16,394,800 |
| Jan 2, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 9,043,100 |
| Dec 30, 2025 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 12,954,400 |
| Dec 29, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 9,301,200 |
| Dec 24, 2025 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2.99% | 17,703,200 |
| Dec 23, 2025 | 68.00 | 72.00 | 66.00 | 67.00 | 67.00 | -1.47% | 30,723,100 |
| Dec 22, 2025 | 72.00 | 72.00 | 66.00 | 68.00 | 68.00 | -4.23% | 25,524,700 |
| Dec 19, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 13,813,500 |
| Dec 18, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 16,198,700 |
| Dec 17, 2025 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 25,764,900 |
| Dec 16, 2025 | 72.00 | 85.00 | 69.00 | 73.00 | 73.00 | 2.82% | 468,563,300 |
| Dec 15, 2025 | 68.00 | 77.00 | 67.00 | 71.00 | 71.00 | 4.41% | 134,286,100 |
| Dec 12, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 12,669,900 |
| Dec 11, 2025 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 23,708,200 |
| Dec 10, 2025 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 16,679,500 |
| Dec 9, 2025 | 76.00 | 77.00 | 73.00 | 73.00 | 73.00 | -2.67% | 20,898,300 |
| Dec 8, 2025 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 2.74% | 63,877,700 |
| Dec 5, 2025 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 33,904,000 |
| Dec 4, 2025 | 70.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 17,964,400 |
| Dec 3, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 24,297,300 |
| Dec 2, 2025 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 21,861,800 |
| Dec 1, 2025 | 70.00 | 76.00 | 68.00 | 71.00 | 71.00 | 1.43% | 210,798,000 |
| Nov 28, 2025 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 16,768,800 |
| Nov 27, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 12,869,400 |
| Nov 26, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 18,785,400 |
| Nov 25, 2025 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 25,059,300 |
| Nov 24, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 15,187,200 |
| Nov 21, 2025 | 74.00 | 75.00 | 70.00 | 72.00 | 72.00 | -2.70% | 45,137,800 |
| Nov 20, 2025 | 73.00 | 77.00 | 71.00 | 74.00 | 74.00 | - | 48,325,100 |
| Nov 19, 2025 | 73.00 | 76.00 | 71.00 | 74.00 | 74.00 | 1.37% | 35,066,000 |
| Nov 18, 2025 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 31,548,300 |
| Nov 17, 2025 | 76.00 | 77.00 | 70.00 | 73.00 | 73.00 | -3.95% | 77,311,800 |
| Nov 14, 2025 | 90.00 | 91.00 | 76.00 | 76.00 | 76.00 | -13.64% | 197,252,100 |
| Nov 13, 2025 | 88.00 | 106.00 | 87.00 | 88.00 | 88.00 | 2.33% | 1,010,415,000 |
| Nov 12, 2025 | 79.00 | 86.00 | 67.00 | 86.00 | 86.00 | 34.38% | 643,496,400 |
| Nov 11, 2025 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 11,327,800 |
| Nov 10, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 8,336,300 |
| Nov 7, 2025 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 21,992,700 |
| Nov 6, 2025 | 63.00 | 69.00 | 63.00 | 65.00 | 65.00 | 3.17% | 43,761,600 |
| Nov 5, 2025 | 65.00 | 68.00 | 63.00 | 63.00 | 63.00 | -3.08% | 24,928,600 |
| Nov 4, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 15,803,100 |
| Nov 3, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 10,967,000 |
| Oct 31, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1.52% | 17,720,900 |
| Oct 30, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 10,300,300 |
| Oct 29, 2025 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | -4.48% | 17,821,400 |
| Oct 28, 2025 | 63.00 | 72.00 | 62.00 | 67.00 | 67.00 | 6.35% | 106,048,300 |
| Oct 27, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 9,206,700 |
| Oct 24, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 10,451,800 |
| Oct 23, 2025 | 61.00 | 69.00 | 61.00 | 65.00 | 65.00 | 6.56% | 70,684,700 |
| Oct 22, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 6,086,600 |
| Oct 21, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 7,029,500 |
| Oct 20, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 12,414,500 |
| Oct 17, 2025 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.76% | 10,173,500 |
| Oct 16, 2025 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 7,151,900 |
| Oct 15, 2025 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 13,664,300 |
| Oct 14, 2025 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -3.08% | 24,049,300 |
| Oct 13, 2025 | 65.00 | 66.00 | 62.00 | 65.00 | 65.00 | -2.99% | 19,518,700 |
| Oct 10, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 19,156,700 |
| Oct 9, 2025 | 70.00 | 76.00 | 66.00 | 68.00 | 68.00 | - | 185,383,600 |
| Oct 8, 2025 | 66.00 | 71.00 | 65.00 | 68.00 | 68.00 | 4.62% | 56,333,700 |
| Oct 7, 2025 | 64.00 | 70.00 | 62.00 | 65.00 | 65.00 | 1.56% | 56,178,400 |
| Oct 6, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 11,259,700 |
| Oct 3, 2025 | 67.00 | 68.00 | 64.00 | 64.00 | 64.00 | -4.48% | 20,125,400 |
| Oct 2, 2025 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | -2.90% | 39,778,800 |
| Oct 1, 2025 | 66.00 | 72.00 | 65.00 | 69.00 | 69.00 | 6.15% | 95,109,800 |
| Sep 30, 2025 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 3.17% | 47,860,500 |
| Sep 29, 2025 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 19,560,500 |
| Sep 26, 2025 | 64.00 | 66.00 | 62.00 | 64.00 | 64.00 | - | 15,005,500 |
| Sep 25, 2025 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 19,100,600 |