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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 50 | 50 | 50 | 50 | 50 | 112.500 |
| Jul 22, 2025 | 50 | 51 | 50 | 50 | 50 | 1.215.100 |
| Jul 21, 2025 | 50 | 51 | 50 | 50 | 50 | 1.064.400 |
| Jul 18, 2025 | 50 | 50 | 50 | 50 | 50 | 151.900 |
| Jul 17, 2025 | 50 | 50 | 50 | 50 | 50 | 86.900 |
| Jul 16, 2025 | 50 | 51 | 50 | 50 | 50 | 401.300 |
| Jul 15, 2025 | 50 | 50 | 50 | 50 | 50 | 961.900 |
| Jul 14, 2025 | 50 | 51 | 50 | 50 | 50 | 2.470.000 |
| Jul 11, 2025 | 50 | 52 | 50 | 50 | 50 | 5.879.000 |
| Jul 10, 2025 | 50 | 50 | 50 | 50 | 50 | 18.200 |
| Jul 09, 2025 | 50 | 50 | 50 | 50 | 50 | 20.300 |
| Jul 08, 2025 | 50 | 50 | 50 | 50 | 50 | 164.900 |
| Jul 07, 2025 | 50 | 50 | 50 | 50 | 50 | 1.700 |
| Jul 04, 2025 | 50 | 50 | 50 | 50 | 50 | 317.700 |
| Jul 03, 2025 | 50 | 50 | 50 | 50 | 50 | 45.600 |
| Jul 02, 2025 | 50 | 50 | 50 | 50 | 50 | 55.600 |
| Jul 01, 2025 | 50 | 50 | 50 | 50 | 50 | 16.500 |
| Jun 30, 2025 | 50 | 50 | 50 | 50 | 50 | 61.800 |
| Jun 26, 2025 | 50 | 52 | 50 | 50 | 50 | 1.081.000 |
| Jun 25, 2025 | 50 | 50 | 50 | 50 | 50 | 9.500 |
| Jun 24, 2025 | 50 | 50 | 50 | 50 | 50 | 121.000 |
| Jun 23, 2025 | 50 | 50 | 50 | 50 | 50 | 41.000 |
| Jun 20, 2025 | 50 | 50 | 50 | 50 | 50 | 120.300 |
| Jun 19, 2025 | 50 | 50 | 50 | 50 | 50 | 137.200 |
| Jun 18, 2025 | 50 | 50 | 50 | 50 | 50 | 463.300 |
| Jun 17, 2025 | 50 | 50 | 50 | 50 | 50 | 917.100 |
| Jun 16, 2025 | 50 | 50 | 50 | 50 | 50 | 1.361.200 |
| Jun 13, 2025 | 50 | 51 | 50 | 50 | 50 | 6.236.900 |
| Jun 12, 2025 | 50 | 51 | 50 | 51 | 51 | 3.433.700 |
| Jun 11, 2025 | 50 | 51 | 50 | 50 | 50 | 2.799.300 |
| Jun 10, 2025 | 51 | 51 | 50 | 50 | 50 | 1.100.600 |
| Jun 05, 2025 | 52 | 52 | 50 | 51 | 51 | 2.762.500 |
| Jun 04, 2025 | 51 | 52 | 51 | 51 | 51 | 706.300 |
| Jun 03, 2025 | 51 | 52 | 51 | 51 | 51 | 2.511.700 |
| Jun 02, 2025 | 51 | 54 | 51 | 52 | 52 | 10.161.400 |
| May 28, 2025 | 52 | 57 | 51 | 51 | 51 | 21.324.300 |
| May 27, 2025 | 51 | 52 | 51 | 52 | 52 | 817.700 |
| May 26, 2025 | 52 | 54 | 51 | 51 | 51 | 4.080.100 |
| May 23, 2025 | 51 | 52 | 51 | 51 | 51 | 1.749.400 |
| May 22, 2025 | 52 | 53 | 51 | 52 | 52 | 792.500 |
| May 21, 2025 | 51 | 52 | 51 | 52 | 52 | 571.000 |
| May 20, 2025 | 53 | 53 | 51 | 51 | 51 | 1.066.200 |
| May 19, 2025 | 52 | 53 | 51 | 52 | 52 | 2.165.500 |
| May 16, 2025 | 53 | 60 | 51 | 52 | 52 | 16.262.800 |
| May 15, 2025 | 54 | 54 | 51 | 53 | 53 | 3.779.200 |
| May 14, 2025 | 54 | 55 | 52 | 53 | 53 | 2.902.500 |
| May 09, 2025 | 55 | 56 | 54 | 54 | 54 | 1.181.600 |
| May 08, 2025 | 54 | 59 | 53 | 55 | 55 | 7.054.800 |
| May 07, 2025 | 54 | 58 | 53 | 54 | 54 | 2.890.800 |
| May 06, 2025 | 53 | 54 | 53 | 54 | 54 | 73.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.