BELL
Trisula Textile Industries Tbk.
162
-12 (
-6,90%)
At close:
Mar 04, 17:23 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 67 | 68 | 64 | 64 | 64 | 20.125.400 |
| Oct 02, 2025 | 70 | 71 | 67 | 67 | 67 | 39.778.800 |
| Oct 01, 2025 | 66 | 72 | 65 | 69 | 69 | 95.109.800 |
| Sep 30, 2025 | 63 | 67 | 62 | 65 | 65 | 47.860.500 |
| Sep 29, 2025 | 64 | 65 | 61 | 63 | 63 | 19.560.500 |
| Sep 26, 2025 | 64 | 66 | 62 | 64 | 64 | 15.005.500 |
| Sep 25, 2025 | 65 | 66 | 62 | 64 | 64 | 19.100.600 |
| Sep 24, 2025 | 67 | 68 | 65 | 65 | 65 | 18.850.400 |
| Sep 23, 2025 | 66 | 69 | 65 | 66 | 66 | 29.756.700 |
| Sep 22, 2025 | 67 | 67 | 64 | 66 | 66 | 31.357.000 |
| Sep 19, 2025 | 68 | 68 | 65 | 67 | 67 | 19.873.600 |
| Sep 18, 2025 | 64 | 76 | 63 | 68 | 68 | 316.617.800 |
| Sep 17, 2025 | 67 | 68 | 64 | 64 | 64 | 25.792.400 |
| Sep 16, 2025 | 68 | 69 | 66 | 67 | 67 | 22.224.500 |
| Sep 15, 2025 | 67 | 70 | 65 | 67 | 67 | 41.894.500 |
| Sep 12, 2025 | 66 | 67 | 64 | 66 | 66 | 18.786.900 |
| Sep 11, 2025 | 69 | 72 | 66 | 66 | 66 | 101.704.000 |
| Sep 10, 2025 | 62 | 71 | 60 | 68 | 68 | 167.992.600 |
| Sep 09, 2025 | 65 | 69 | 59 | 61 | 61 | 107.249.700 |
| Sep 08, 2025 | 71 | 71 | 64 | 65 | 65 | 92.055.700 |
| Sep 04, 2025 | 72 | 82 | 70 | 71 | 71 | 338.739.300 |
| Sep 03, 2025 | 70 | 83 | 68 | 70 | 70 | 652.993.500 |
| Sep 02, 2025 | 55 | 72 | 55 | 65 | 65 | 703.081.900 |
| Sep 01, 2025 | 54 | 56 | 52 | 54 | 54 | 22.092.900 |
| Aug 29, 2025 | 59 | 61 | 54 | 56 | 56 | 96.533.900 |
| Aug 28, 2025 | 55 | 63 | 54 | 59 | 59 | 261.530.200 |
| Aug 27, 2025 | 54 | 60 | 53 | 54 | 54 | 104.043.000 |
| Aug 26, 2025 | 55 | 56 | 54 | 54 | 54 | 19.822.500 |
| Aug 25, 2025 | 55 | 57 | 54 | 55 | 55 | 20.161.200 |
| Aug 22, 2025 | 55 | 58 | 54 | 55 | 55 | 40.274.800 |
| Aug 21, 2025 | 55 | 58 | 54 | 55 | 55 | 41.511.600 |
| Aug 20, 2025 | 56 | 57 | 54 | 55 | 55 | 16.039.900 |
| Aug 19, 2025 | 57 | 61 | 55 | 56 | 56 | 43.378.200 |
| Aug 15, 2025 | 59 | 63 | 56 | 56 | 56 | 63.556.500 |
| Aug 14, 2025 | 70 | 71 | 60 | 60 | 60 | 262.421.500 |
| Aug 13, 2025 | 52 | 70 | 52 | 70 | 70 | 360.279.800 |
| Aug 12, 2025 | 50 | 61 | 50 | 52 | 52 | 104.255.700 |
| Aug 11, 2025 | 50 | 50 | 50 | 50 | 50 | 235.900 |
| Aug 08, 2025 | 50 | 50 | 50 | 50 | 50 | 31.900 |
| Aug 07, 2025 | 50 | 50 | 50 | 50 | 50 | 120.400 |
| Aug 06, 2025 | 50 | 50 | 50 | 50 | 50 | 271.400 |
| Aug 05, 2025 | 50 | 50 | 50 | 50 | 50 | 517.100 |
| Aug 04, 2025 | 50 | 52 | 50 | 50 | 50 | 8.175.000 |
| Aug 01, 2025 | 50 | 50 | 50 | 50 | 50 | 447.300 |
| Jul 31, 2025 | 50 | 50 | 50 | 50 | 50 | 822.000 |
| Jul 30, 2025 | 50 | 50 | 50 | 50 | 50 | 124.300 |
| Jul 29, 2025 | 50 | 51 | 50 | 50 | 50 | 1.230.800 |
| Jul 28, 2025 | 50 | 50 | 50 | 50 | 50 | 90.700 |
| Jul 25, 2025 | 50 | 50 | 50 | 50 | 50 | 12.900 |
| Jul 24, 2025 | 51 | 51 | 50 | 50 | 50 | 57.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.