PT Trisula Textile Industries Tbk BELL

IDX · Indonesia · Consumer Non-Durables

IDR 93.00-2.00 (-2.11%)

Market open· Oct 2, 2026, 8:31 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 94.00	-1.05%	IDR 94.00	IDR 94.00	IDR 91.00	2.99M
2026-10-01	IDR 95.00	+4.40%	IDR 93.00	IDR 95.00	IDR 90.00	6.97M
2026-09-30	IDR 91.00	-2.15%	IDR 93.00	IDR 96.00	IDR 91.00	8.68M
2026-09-29	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 85.00	12.07M
2026-09-28	IDR 91.00	-3.19%	IDR 95.00	IDR 96.00	IDR 84.00	11.78M
2026-09-25	IDR 94.00	-12.15%	IDR 107.00	IDR 107.00	IDR 91.00	38.76M
2026-09-24	IDR 107.00	-1.83%	IDR 113.00	IDR 113.00	IDR 105.00	38.45M
2026-09-23	IDR 109.00	+5.83%	IDR 112.00	IDR 126.00	IDR 107.00	377.42M
2026-09-22	IDR 103.00	0.00%	IDR 103.00	IDR 118.00	IDR 100.00	173.40M
2026-09-21	IDR 103.00	+0.98%	IDR 104.00	IDR 105.00	IDR 102.00	5.50M
2026-09-18	IDR 102.00	-4.67%	IDR 106.00	IDR 107.00	IDR 102.00	14.42M
2026-09-17	IDR 107.00	0.00%	IDR 108.00	IDR 108.00	IDR 102.00	12.25M
2026-09-16	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 106.00	10.42M
2026-09-15	IDR 108.00	+0.93%	IDR 107.00	IDR 110.00	IDR 105.00	13.41M
2026-09-14	IDR 107.00	-2.73%	IDR 110.00	IDR 110.00	IDR 104.00	20.18M
2026-09-11	IDR 110.00	-2.65%	IDR 114.00	IDR 117.00	IDR 108.00	27.16M
2026-09-10	IDR 113.00	-2.59%	IDR 117.00	IDR 131.00	IDR 112.00	259.37M
2026-09-09	IDR 116.00	+1.75%	IDR 120.00	IDR 129.00	IDR 115.00	268.00M
2026-09-08	IDR 114.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	8.43M
2026-09-07	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 112.00	13.58M
2026-09-04	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	9.61M
2026-09-03	IDR 114.00	+0.88%	IDR 113.00	IDR 117.00	IDR 112.00	18.84M
2026-09-02	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 112.00	10.81M
2026-09-01	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	12.27M
2026-08-31	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 112.00	8.54M
2026-08-28	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 113.00	8.29M
2026-08-27	IDR 115.00	+0.88%	IDR 115.00	IDR 116.00	IDR 111.00	21.95M
2026-08-26	IDR 114.00	-0.87%	IDR 115.00	IDR 119.00	IDR 109.00	34.22M
2026-08-24	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 113.00	7.83M
2026-08-21	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 114.00	11.47M
2026-08-20	IDR 117.00	+1.74%	IDR 117.00	IDR 119.00	IDR 114.00	34.26M
2026-08-19	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 111.00	13.17M
2026-08-18	IDR 114.00	+3.64%	IDR 111.00	IDR 114.00	IDR 111.00	7.20M
2026-08-14	IDR 110.00	-2.65%	IDR 114.00	IDR 114.00	IDR 109.00	12.59M
2026-08-13	IDR 113.00	-2.59%	IDR 116.00	IDR 117.00	IDR 112.00	10.65M
2026-08-12	IDR 116.00	+2.65%	IDR 113.00	IDR 116.00	IDR 112.00	7.77M
2026-08-11	IDR 113.00	-5.04%	IDR 119.00	IDR 119.00	IDR 112.00	22.84M
2026-08-10	IDR 119.00	+0.85%	IDR 118.00	IDR 122.00	IDR 118.00	21.01M
2026-08-07	IDR 118.00	-0.84%	IDR 121.00	IDR 122.00	IDR 118.00	20.56M
2026-08-06	IDR 119.00	0.00%	IDR 121.00	IDR 121.00	IDR 117.00	30.37M
2026-08-05	IDR 119.00	+0.85%	IDR 120.00	IDR 122.00	IDR 115.00	34.75M
2026-08-04	IDR 118.00	+2.61%	IDR 116.00	IDR 119.00	IDR 114.00	26.59M
2026-08-03	IDR 115.00	+0.88%	IDR 118.00	IDR 124.00	IDR 114.00	95.70M
2026-07-31	IDR 114.00	-2.56%	IDR 119.00	IDR 122.00	IDR 114.00	39.44M
2026-07-30	IDR 117.00	+8.33%	IDR 107.00	IDR 121.00	IDR 107.00	125.00M
2026-07-29	IDR 108.00	-4.42%	IDR 114.00	IDR 115.00	IDR 105.00	17.85M
2026-07-28	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 113.00	8.29M
2026-07-27	IDR 115.00	0.00%	IDR 116.00	IDR 117.00	IDR 113.00	13.93M
2026-07-24	IDR 115.00	-4.17%	IDR 121.00	IDR 122.00	IDR 112.00	29.02M
2026-07-23	IDR 120.00	-5.51%	IDR 127.00	IDR 131.00	IDR 118.00	144.04M
2026-07-22	IDR 127.00	+9.48%	IDR 121.00	IDR 139.00	IDR 119.00	497.63M
2026-07-21	IDR 116.00	+0.87%	IDR 115.00	IDR 117.00	IDR 111.00	23.11M
2026-07-20	IDR 115.00	+1.77%	IDR 113.00	IDR 117.00	IDR 113.00	19.92M
2026-07-17	IDR 113.00	0.00%	IDR 115.00	IDR 117.00	IDR 111.00	17.70M
2026-07-16	IDR 113.00	-3.42%	IDR 118.00	IDR 119.00	IDR 113.00	21.34M
2026-07-15	IDR 117.00	+4.46%	IDR 113.00	IDR 118.00	IDR 112.00	50.74M
2026-07-14	IDR 112.00	+2.75%	IDR 111.00	IDR 115.00	IDR 108.00	26.34M
2026-07-13	IDR 109.00	0.00%	IDR 109.00	IDR 111.00	IDR 104.00	17.39M
2026-07-10	IDR 109.00	-1.80%	IDR 112.00	IDR 121.00	IDR 108.00	86.43M
2026-07-09	IDR 111.00	-0.89%	IDR 113.00	IDR 114.00	IDR 108.00	16.75M
2026-07-08	IDR 112.00	-1.75%	IDR 115.00	IDR 120.00	IDR 108.00	48.22M
2026-07-07	IDR 114.00	-6.56%	IDR 122.00	IDR 123.00	IDR 112.00	57.88M
2026-07-06	IDR 122.00	+27.08%	IDR 97.00	IDR 129.00	IDR 95.00	298.97M
2026-07-03	IDR 96.00	+2.13%	IDR 95.00	IDR 103.00	IDR 92.00	68.73M
2026-07-02	IDR 94.00	+6.82%	IDR 92.00	IDR 102.00	IDR 91.00	53.94M
2026-07-01	IDR 88.00	+1.15%	IDR 90.00	IDR 93.00	IDR 86.00	7.29M
2026-06-30	IDR 87.00	-5.43%	IDR 92.00	IDR 94.00	IDR 85.00	6.54M
2026-06-29	IDR 92.00	+2.22%	IDR 90.00	IDR 98.00	IDR 90.00	11.51M
2026-06-26	IDR 90.00	-5.26%	IDR 95.00	IDR 99.00	IDR 88.00	7.35M
2026-06-25	IDR 95.00	+3.26%	IDR 92.00	IDR 97.00	IDR 90.00	10.92M
2026-06-24	IDR 92.00	-8.91%	IDR 102.00	IDR 109.00	IDR 91.00	37.17M
2026-06-23	IDR 101.00	-1.94%	IDR 103.00	IDR 104.00	IDR 98.00	8.13M
2026-06-22	IDR 103.00	-2.83%	IDR 105.00	IDR 108.00	IDR 100.00	15.06M
2026-06-19	IDR 106.00	+2.91%	IDR 103.00	IDR 115.00	IDR 103.00	39.13M
2026-06-18	IDR 103.00	0.00%	IDR 103.00	IDR 104.00	IDR 98.00	7.27M
2026-06-17	IDR 103.00	-3.74%	IDR 108.00	IDR 109.00	IDR 101.00	24.60M
2026-06-15	IDR 107.00	+12.63%	IDR 100.00	IDR 114.00	IDR 96.00	66.93M
2026-06-12	IDR 95.00	+6.74%	IDR 89.00	IDR 97.00	IDR 89.00	12.94M
2026-06-11	IDR 89.00	-4.30%	IDR 94.00	IDR 97.00	IDR 87.00	12.44M
2026-06-10	IDR 93.00	+3.33%	IDR 91.00	IDR 96.00	IDR 89.00	20.71M
2026-06-09	IDR 90.00	+5.88%	IDR 85.00	IDR 93.00	IDR 82.00	22.65M
2026-06-08	IDR 85.00	-9.57%	IDR 88.00	IDR 88.00	IDR 80.00	30.66M
2026-06-05	IDR 94.00	-14.55%	IDR 110.00	IDR 111.00	IDR 94.00	46.93M
2026-06-04	IDR 110.00	+18.28%	IDR 93.00	IDR 117.00	IDR 85.00	285.81M
2026-06-03	IDR 93.00	-10.58%	IDR 105.00	IDR 106.00	IDR 91.00	15.13M
2026-06-02	IDR 104.00	-2.80%	IDR 107.00	IDR 109.00	IDR 104.00	8.12M
2026-05-29	IDR 107.00	-1.83%	IDR 109.00	IDR 111.00	IDR 106.00	10.39M
2026-05-28	IDR 109.00	0.00%	IDR 109.00	IDR 109.00	IDR 109.00	0
2026-05-27	IDR 109.00	0.00%	IDR 109.00	IDR 109.00	IDR 109.00	0
2026-05-26	IDR 109.00	-6.03%	IDR 116.00	IDR 127.00	IDR 108.00	21.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 94.00	-1.05%	IDR 94.00	IDR 94.00	IDR 91.00	2.99M
2026-10-01	IDR 95.00	+4.40%	IDR 93.00	IDR 95.00	IDR 90.00	6.97M
2026-09-30	IDR 91.00	-2.15%	IDR 93.00	IDR 96.00	IDR 91.00	8.68M
2026-09-29	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 85.00	12.07M
2026-09-28	IDR 91.00	-3.19%	IDR 95.00	IDR 96.00	IDR 84.00	11.78M
2026-09-25	IDR 94.00	-12.15%	IDR 107.00	IDR 107.00	IDR 91.00	38.76M
2026-09-24	IDR 107.00	-1.83%	IDR 113.00	IDR 113.00	IDR 105.00	38.45M
2026-09-23	IDR 109.00	+5.83%	IDR 112.00	IDR 126.00	IDR 107.00	377.42M
2026-09-22	IDR 103.00	0.00%	IDR 103.00	IDR 118.00	IDR 100.00	173.40M
2026-09-21	IDR 103.00	+0.98%	IDR 104.00	IDR 105.00	IDR 102.00	5.50M
2026-09-18	IDR 102.00	-4.67%	IDR 106.00	IDR 107.00	IDR 102.00	14.42M
2026-09-17	IDR 107.00	0.00%	IDR 108.00	IDR 108.00	IDR 102.00	12.25M
2026-09-16	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 106.00	10.42M
2026-09-15	IDR 108.00	+0.93%	IDR 107.00	IDR 110.00	IDR 105.00	13.41M
2026-09-14	IDR 107.00	-2.73%	IDR 110.00	IDR 110.00	IDR 104.00	20.18M
2026-09-11	IDR 110.00	-2.65%	IDR 114.00	IDR 117.00	IDR 108.00	27.16M
2026-09-10	IDR 113.00	-2.59%	IDR 117.00	IDR 131.00	IDR 112.00	259.37M
2026-09-09	IDR 116.00	+1.75%	IDR 120.00	IDR 129.00	IDR 115.00	268.00M
2026-09-08	IDR 114.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	8.43M
2026-09-07	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 112.00	13.58M
2026-09-04	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	9.61M
2026-09-03	IDR 114.00	+0.88%	IDR 113.00	IDR 117.00	IDR 112.00	18.84M
2026-09-02	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 112.00	10.81M
2026-09-01	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 113.00	12.27M
2026-08-31	IDR 114.00	+0.88%	IDR 114.00	IDR 115.00	IDR 112.00	8.54M
2026-08-28	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 113.00	8.29M
2026-08-27	IDR 115.00	+0.88%	IDR 115.00	IDR 116.00	IDR 111.00	21.95M
2026-08-26	IDR 114.00	-0.87%	IDR 115.00	IDR 119.00	IDR 109.00	34.22M
2026-08-24	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 113.00	7.83M
2026-08-21	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 114.00	11.47M
2026-08-20	IDR 117.00	+1.74%	IDR 117.00	IDR 119.00	IDR 114.00	34.26M
2026-08-19	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 111.00	13.17M
2026-08-18	IDR 114.00	+3.64%	IDR 111.00	IDR 114.00	IDR 111.00	7.20M
2026-08-14	IDR 110.00	-2.65%	IDR 114.00	IDR 114.00	IDR 109.00	12.59M
2026-08-13	IDR 113.00	-2.59%	IDR 116.00	IDR 117.00	IDR 112.00	10.65M
2026-08-12	IDR 116.00	+2.65%	IDR 113.00	IDR 116.00	IDR 112.00	7.77M
2026-08-11	IDR 113.00	-5.04%	IDR 119.00	IDR 119.00	IDR 112.00	22.84M
2026-08-10	IDR 119.00	+0.85%	IDR 118.00	IDR 122.00	IDR 118.00	21.01M
2026-08-07	IDR 118.00	-0.84%	IDR 121.00	IDR 122.00	IDR 118.00	20.56M
2026-08-06	IDR 119.00	0.00%	IDR 121.00	IDR 121.00	IDR 117.00	30.37M
2026-08-05	IDR 119.00	+0.85%	IDR 120.00	IDR 122.00	IDR 115.00	34.75M
2026-08-04	IDR 118.00	+2.61%	IDR 116.00	IDR 119.00	IDR 114.00	26.59M
2026-08-03	IDR 115.00	+0.88%	IDR 118.00	IDR 124.00	IDR 114.00	95.70M
2026-07-31	IDR 114.00	-2.56%	IDR 119.00	IDR 122.00	IDR 114.00	39.44M
2026-07-30	IDR 117.00	+8.33%	IDR 107.00	IDR 121.00	IDR 107.00	125.00M
2026-07-29	IDR 108.00	-4.42%	IDR 114.00	IDR 115.00	IDR 105.00	17.85M
2026-07-28	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 113.00	8.29M
2026-07-27	IDR 115.00	0.00%	IDR 116.00	IDR 117.00	IDR 113.00	13.93M
2026-07-24	IDR 115.00	-4.17%	IDR 121.00	IDR 122.00	IDR 112.00	29.02M
2026-07-23	IDR 120.00	-5.51%	IDR 127.00	IDR 131.00	IDR 118.00	144.04M
2026-07-22	IDR 127.00	+9.48%	IDR 121.00	IDR 139.00	IDR 119.00	497.63M
2026-07-21	IDR 116.00	+0.87%	IDR 115.00	IDR 117.00	IDR 111.00	23.11M
2026-07-20	IDR 115.00	+1.77%	IDR 113.00	IDR 117.00	IDR 113.00	19.92M
2026-07-17	IDR 113.00	0.00%	IDR 115.00	IDR 117.00	IDR 111.00	17.70M
2026-07-16	IDR 113.00	-3.42%	IDR 118.00	IDR 119.00	IDR 113.00	21.34M
2026-07-15	IDR 117.00	+4.46%	IDR 113.00	IDR 118.00	IDR 112.00	50.74M
2026-07-14	IDR 112.00	+2.75%	IDR 111.00	IDR 115.00	IDR 108.00	26.34M
2026-07-13	IDR 109.00	0.00%	IDR 109.00	IDR 111.00	IDR 104.00	17.39M
2026-07-10	IDR 109.00	-1.80%	IDR 112.00	IDR 121.00	IDR 108.00	86.43M
2026-07-09	IDR 111.00	-0.89%	IDR 113.00	IDR 114.00	IDR 108.00	16.75M
2026-07-08	IDR 112.00	-1.75%	IDR 115.00	IDR 120.00	IDR 108.00	48.22M
2026-07-07	IDR 114.00	-6.56%	IDR 122.00	IDR 123.00	IDR 112.00	57.88M
2026-07-06	IDR 122.00	+27.08%	IDR 97.00	IDR 129.00	IDR 95.00	298.97M
2026-07-03	IDR 96.00	+2.13%	IDR 95.00	IDR 103.00	IDR 92.00	68.73M
2026-07-02	IDR 94.00	+6.82%	IDR 92.00	IDR 102.00	IDR 91.00	53.94M
2026-07-01	IDR 88.00	+1.15%	IDR 90.00	IDR 93.00	IDR 86.00	7.29M
2026-06-30	IDR 87.00	-5.43%	IDR 92.00	IDR 94.00	IDR 85.00	6.54M
2026-06-29	IDR 92.00	+2.22%	IDR 90.00	IDR 98.00	IDR 90.00	11.51M
2026-06-26	IDR 90.00	-5.26%	IDR 95.00	IDR 99.00	IDR 88.00	7.35M
2026-06-25	IDR 95.00	+3.26%	IDR 92.00	IDR 97.00	IDR 90.00	10.92M
2026-06-24	IDR 92.00	-8.91%	IDR 102.00	IDR 109.00	IDR 91.00	37.17M
2026-06-23	IDR 101.00	-1.94%	IDR 103.00	IDR 104.00	IDR 98.00	8.13M
2026-06-22	IDR 103.00	-2.83%	IDR 105.00	IDR 108.00	IDR 100.00	15.06M
2026-06-19	IDR 106.00	+2.91%	IDR 103.00	IDR 115.00	IDR 103.00	39.13M
2026-06-18	IDR 103.00	0.00%	IDR 103.00	IDR 104.00	IDR 98.00	7.27M
2026-06-17	IDR 103.00	-3.74%	IDR 108.00	IDR 109.00	IDR 101.00	24.60M
2026-06-15	IDR 107.00	+12.63%	IDR 100.00	IDR 114.00	IDR 96.00	66.93M
2026-06-12	IDR 95.00	+6.74%	IDR 89.00	IDR 97.00	IDR 89.00	12.94M
2026-06-11	IDR 89.00	-4.30%	IDR 94.00	IDR 97.00	IDR 87.00	12.44M
2026-06-10	IDR 93.00	+3.33%	IDR 91.00	IDR 96.00	IDR 89.00	20.71M
2026-06-09	IDR 90.00	+5.88%	IDR 85.00	IDR 93.00	IDR 82.00	22.65M
2026-06-08	IDR 85.00	-9.57%	IDR 88.00	IDR 88.00	IDR 80.00	30.66M
2026-06-05	IDR 94.00	-14.55%	IDR 110.00	IDR 111.00	IDR 94.00	46.93M
2026-06-04	IDR 110.00	+18.28%	IDR 93.00	IDR 117.00	IDR 85.00	285.81M
2026-06-03	IDR 93.00	-10.58%	IDR 105.00	IDR 106.00	IDR 91.00	15.13M
2026-06-02	IDR 104.00	-2.80%	IDR 107.00	IDR 109.00	IDR 104.00	8.12M
2026-05-29	IDR 107.00	-1.83%	IDR 109.00	IDR 111.00	IDR 106.00	10.39M
2026-05-28	IDR 109.00	0.00%	IDR 109.00	IDR 109.00	IDR 109.00	0
2026-05-27	IDR 109.00	0.00%	IDR 109.00	IDR 109.00	IDR 109.00	0
2026-05-26	IDR 109.00	-6.03%	IDR 116.00	IDR 127.00	IDR 108.00	21.31M