IDX · BELL · stock
PT Trisula Textile Industries Tbk (BELL) stock price history
Every IDX trading session of PT Trisula Textile Industries Tbk from Oct 4, 2017 to Sep 28, 2026: 2,207 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BELL adjusted close, 2017 to 2026
- IDR 610.79
- All time high, 2022
- IDR 270.00
- 52 week high, IDR 59.00 low
- 2,207
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BELL key facts
- PT Trisula Textile Industries Tbk (BELL) closed at IDR 91.00 on Sep 28, 2026 on IDX.
- BELL's all time high close is IDR 610.79, set on Jun 16, 2022; its all time low close is IDR 32.63 on Oct 11, 2017.
- BELL's 52 week range is IDR 59.00 to IDR 270.00.
- BELL returned +42.2% over the year to Sep 28, 2026 and -32.0% over five years.
- Since Oct 4, 2017 BELL returned +165%, +11.5% a year compounded.
- BELL's deepest drawdown was -94.2% from Jun 17, 2022 to Feb 11, 2025.
- DataCedar holds 2,207 daily sessions of BELL history from Oct 4, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BELL price chart, 2017 to 2026
BELL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.5% |
| 3 months | +1.1% |
| 6 months | -44.5% |
| Year to date | +31.9% |
| 1 year | +42.2% |
| 3 years | +13.1% |
| 5 years | -32.0% |
| 10 years | n/a |
| Since Oct 4, 2017 | +165.0% |
| Compound annual growth, 9.0 years | +11.5% |
BELL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 610.79 on Jun 16, 2022
- All time low close
- IDR 32.63 on Oct 11, 2017
- 52 week high
- IDR 270.00 on Feb 23, 2026
- 52 week low
- IDR 59.00 on Oct 20, 2025
- Deepest drawdown
- -94.2% from Jun 17, 2022 to Feb 11, 2025, not yet recovered
- Best single session
- +34.6% on Aug 13, 2025
- Worst single session
- -15.4% on May 22, 2019
- Volatility, 1 year annualised
- 106.9%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2017
- 2.6×
- Best calendar year
- 2019, +119%
- Worst calendar year
- 2023, -46%
BELL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 4, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 69.00 | IDR 270.00 | IDR 68.00 | IDR 91.00 | +31.9% | 18.9B | 178 |
| 2025 | IDR 60.21 | IDR 106.00 | IDR 34.54 | IDR 69.00 | +16.5% | 8.9B | 236 |
| 2024 | IDR 78.50 | IDR 100.09 | IDR 49.35 | IDR 59.22 | -23.6% | 1.3B | 237 |
| 2023 | IDR 145.61 | IDR 155.39 | IDR 69.67 | IDR 77.52 | -46.4% | 4.3B | 239 |
| 2022 | IDR 142.53 | IDR 645.00 | IDR 55.65 | IDR 144.64 | +1.5% | 10.7B | 246 |
| 2021 | IDR 156.11 | IDR 251.87 | IDR 110.32 | IDR 142.53 | -8.1% | 623.7M | 247 |
| 2020 | IDR 102.08 | IDR 243.05 | IDR 100.14 | IDR 155.14 | +53.4% | 719.8M | 242 |
| 2019 | IDR 46.15 | IDR 141.94 | IDR 45.38 | IDR 101.11 | +119.1% | 780M | 258 |
| 2018 | IDR 39.84 | IDR 49.61 | IDR 39.46 | IDR 46.15 | +15.8% | 4.1B | 261 |
| 2017 | IDR 34.15 | IDR 41.36 | IDR 32.44 | IDR 39.84 | n/a | 3.8B | 63 |
BELL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 91.00 | -20.2% |
| August 2026 | IDR 114.00 | 0.0% |
| July 2026 | IDR 114.00 | +31.0% |
| June 2026 | IDR 87.00 | -18.7% |
| May 2026 | IDR 107.00 | -27.2% |
| April 2026 | IDR 147.00 | -8.1% |
| March 2026 | IDR 160.00 | -25.2% |
| February 2026 | IDR 214.00 | +7.5% |
| January 2026 | IDR 199.00 | +188.4% |
| December 2025 | IDR 69.00 | -1.4% |
| November 2025 | IDR 70.00 | +4.5% |
| October 2025 | IDR 67.00 | +3.1% |
About the BELL data
Daily bars. 2,207 sessions from Oct 4, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BELL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BELL share price history
