BELL
Trisula Textile Industries Tbk.
162
-12 (
-6,90%)
At close:
Mar 04, 17:22 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 71 | 71 | 68 | 68 | 68 | 12.669.900 |
| Dec 11, 2025 | 72 | 73 | 68 | 70 | 70 | 23.708.200 |
| Dec 10, 2025 | 73 | 75 | 72 | 72 | 72 | 16.679.500 |
| Dec 09, 2025 | 76 | 77 | 73 | 73 | 73 | 20.898.300 |
| Dec 08, 2025 | 74 | 77 | 73 | 75 | 75 | 63.877.700 |
| Dec 05, 2025 | 72 | 75 | 71 | 73 | 73 | 33.904.000 |
| Dec 04, 2025 | 70 | 73 | 69 | 72 | 72 | 17.964.400 |
| Dec 03, 2025 | 70 | 71 | 69 | 70 | 70 | 24.297.300 |
| Dec 02, 2025 | 71 | 72 | 69 | 70 | 70 | 21.861.800 |
| Dec 01, 2025 | 70 | 76 | 68 | 71 | 71 | 210.798.000 |
| Nov 28, 2025 | 70 | 71 | 68 | 70 | 70 | 16.768.800 |
| Nov 27, 2025 | 72 | 72 | 70 | 70 | 70 | 12.869.400 |
| Nov 26, 2025 | 73 | 73 | 70 | 71 | 71 | 18.785.400 |
| Nov 25, 2025 | 72 | 75 | 71 | 73 | 73 | 25.059.300 |
| Nov 24, 2025 | 72 | 73 | 71 | 72 | 72 | 15.187.200 |
| Nov 21, 2025 | 74 | 75 | 70 | 72 | 72 | 45.137.800 |
| Nov 20, 2025 | 73 | 77 | 71 | 74 | 74 | 48.325.100 |
| Nov 19, 2025 | 73 | 76 | 71 | 74 | 74 | 35.066.000 |
| Nov 18, 2025 | 72 | 75 | 71 | 73 | 73 | 31.548.300 |
| Nov 17, 2025 | 76 | 77 | 70 | 73 | 73 | 77.311.800 |
| Nov 14, 2025 | 90 | 91 | 76 | 76 | 76 | 197.252.100 |
| Nov 13, 2025 | 88 | 106 | 87 | 88 | 88 | 1.010.415.500 |
| Nov 12, 2025 | 79 | 86 | 67 | 86 | 86 | 643.496.400 |
| Nov 11, 2025 | 66 | 66 | 63 | 64 | 64 | 11.327.800 |
| Nov 10, 2025 | 66 | 67 | 65 | 66 | 66 | 8.336.300 |
| Nov 07, 2025 | 66 | 68 | 64 | 66 | 66 | 21.992.700 |
| Nov 06, 2025 | 63 | 69 | 63 | 65 | 65 | 43.761.600 |
| Nov 05, 2025 | 65 | 68 | 63 | 63 | 63 | 24.928.600 |
| Nov 04, 2025 | 65 | 67 | 64 | 65 | 65 | 15.803.100 |
| Nov 03, 2025 | 67 | 67 | 64 | 65 | 65 | 10.967.000 |
| Oct 31, 2025 | 66 | 69 | 65 | 67 | 67 | 17.720.900 |
| Oct 30, 2025 | 65 | 66 | 64 | 66 | 66 | 10.300.300 |
| Oct 29, 2025 | 68 | 68 | 64 | 64 | 64 | 17.821.400 |
| Oct 28, 2025 | 63 | 72 | 62 | 67 | 67 | 106.048.300 |
| Oct 27, 2025 | 63 | 64 | 62 | 63 | 63 | 9.206.700 |
| Oct 24, 2025 | 65 | 65 | 62 | 62 | 62 | 10.451.800 |
| Oct 23, 2025 | 61 | 69 | 61 | 65 | 65 | 70.684.700 |
| Oct 22, 2025 | 62 | 62 | 60 | 61 | 61 | 6.086.600 |
| Oct 21, 2025 | 61 | 62 | 60 | 62 | 62 | 7.029.500 |
| Oct 20, 2025 | 61 | 62 | 59 | 61 | 61 | 12.414.500 |
| Oct 17, 2025 | 63 | 64 | 60 | 60 | 60 | 10.173.500 |
| Oct 16, 2025 | 61 | 63 | 60 | 63 | 63 | 7.151.900 |
| Oct 15, 2025 | 63 | 64 | 60 | 61 | 61 | 13.664.300 |
| Oct 14, 2025 | 65 | 66 | 62 | 63 | 63 | 23.984.600 |
| Oct 13, 2025 | 65 | 66 | 62 | 65 | 65 | 19.518.700 |
| Oct 10, 2025 | 69 | 69 | 66 | 67 | 67 | 19.156.700 |
| Oct 09, 2025 | 70 | 76 | 66 | 68 | 68 | 185.383.600 |
| Oct 08, 2025 | 66 | 71 | 65 | 68 | 68 | 56.333.700 |
| Oct 07, 2025 | 64 | 70 | 62 | 65 | 65 | 56.178.400 |
| Oct 06, 2025 | 64 | 65 | 62 | 64 | 64 | 11.259.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.