PT Trisula Textile Industries Tbk (IDX:BELL)
Indonesia
· Delayed Price · Currency is IDR 155.00
+5.00 (3.33%)
Apr 29, 2026, 1:30 PM WIB
IDX:BELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.00 | 155.00 | 144.00 | 150.00 | 150.00 | - | 22,596,000 |
| Apr 27, 2026 | 144.00 | 152.00 | 141.00 | 150.00 | 150.00 | 4.17% | 30,352,600 |
| Apr 24, 2026 | 165.00 | 168.00 | 142.00 | 144.00 | 144.00 | -12.20% | 43,045,500 |
| Apr 23, 2026 | 173.00 | 175.00 | 162.00 | 164.00 | 164.00 | -4.09% | 43,999,900 |
| Apr 22, 2026 | 180.00 | 180.00 | 171.00 | 171.00 | 171.00 | -2.84% | 89,471,600 |
| Apr 21, 2026 | 169.00 | 177.00 | 163.00 | 176.00 | 176.00 | 5.39% | 85,745,800 |
| Apr 20, 2026 | 165.00 | 173.00 | 160.00 | 167.00 | 167.00 | 2.45% | 52,517,500 |
| Apr 17, 2026 | 173.00 | 175.00 | 161.00 | 163.00 | 163.00 | -5.78% | 47,820,400 |
| Apr 16, 2026 | 184.00 | 185.00 | 170.00 | 173.00 | 173.00 | -3.89% | 145,992,900 |
| Apr 15, 2026 | 167.00 | 194.00 | 166.00 | 180.00 | 180.00 | 9.76% | 623,194,500 |
| Apr 14, 2026 | 159.00 | 173.00 | 155.00 | 164.00 | 164.00 | 6.49% | 231,625,600 |
| Apr 13, 2026 | 152.00 | 159.00 | 149.00 | 154.00 | 154.00 | 0.65% | 49,523,400 |
| Apr 10, 2026 | 155.00 | 165.00 | 151.00 | 153.00 | 153.00 | - | 105,983,700 |
| Apr 9, 2026 | 153.00 | 160.00 | 149.00 | 153.00 | 153.00 | -1.29% | 72,309,800 |
| Apr 8, 2026 | 155.00 | 156.00 | 146.00 | 155.00 | 155.00 | 5.44% | 65,127,500 |
| Apr 7, 2026 | 145.00 | 164.00 | 142.00 | 147.00 | 147.00 | 4.26% | 230,259,100 |
| Apr 6, 2026 | 141.00 | 146.00 | 131.00 | 141.00 | 141.00 | -1.40% | 31,828,600 |
| Apr 2, 2026 | 154.00 | 158.00 | 142.00 | 143.00 | 143.00 | -7.14% | 45,449,400 |
| Apr 1, 2026 | 167.00 | 170.00 | 152.00 | 154.00 | 154.00 | -3.75% | 57,013,400 |
| Mar 31, 2026 | 170.00 | 176.00 | 160.00 | 160.00 | 160.00 | -4.19% | 75,977,900 |
| Mar 30, 2026 | 164.00 | 170.00 | 151.00 | 167.00 | 167.00 | 1.83% | 101,682,500 |
| Mar 27, 2026 | 164.00 | 184.00 | 160.00 | 164.00 | 164.00 | 1.86% | 304,999,900 |
| Mar 26, 2026 | 150.00 | 189.00 | 150.00 | 161.00 | 161.00 | 8.05% | 520,865,200 |
| Mar 25, 2026 | 111.00 | 149.00 | 103.00 | 149.00 | 149.00 | 34.23% | 146,764,400 |
| Mar 17, 2026 | 116.00 | 122.00 | 111.00 | 111.00 | 111.00 | -2.63% | 21,692,200 |
| Mar 16, 2026 | 130.00 | 132.00 | 109.00 | 114.00 | 114.00 | -6.56% | 49,570,400 |
| Mar 13, 2026 | 125.00 | 141.00 | 115.00 | 122.00 | 122.00 | -6.15% | 132,074,200 |
| Mar 12, 2026 | 144.00 | 146.00 | 126.00 | 130.00 | 130.00 | -9.09% | 71,666,500 |
| Mar 11, 2026 | 143.00 | 153.00 | 140.00 | 143.00 | 143.00 | - | 98,785,900 |
| Mar 10, 2026 | 156.00 | 170.00 | 139.00 | 143.00 | 143.00 | -2.05% | 113,869,900 |
| Mar 9, 2026 | 135.00 | 151.00 | 130.00 | 146.00 | 146.00 | -3.95% | 76,335,200 |
| 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 |