Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 100.00 | 102.00 | 94.000 | 98.000 | 98.000 | 1,310,700 |
| 2024-08-07 | 99.000 | 100.00 | 97.000 | 97.000 | 97.000 | 280,800 |
| 2024-08-06 | 98.000 | 99.000 | 94.000 | 97.000 | 97.000 | 272,500 |
| 2024-08-05 | 101.00 | 102.00 | 95.000 | 98.000 | 98.000 | 532,900 |
| 2024-08-02 | 102.00 | 110.00 | 99.000 | 101.00 | 101.00 | 5,901,400 |
| 2024-08-01 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 388,900 |
| 2024-07-31 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 440,700 |
| 2024-07-30 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 921,000 |
| 2024-07-29 | 101.00 | 106.00 | 100.00 | 101.00 | 101.00 | 1,441,200 |
| 2024-07-26 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 96,500 |
| 2024-07-25 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | 488,500 |
| 2024-07-24 | 105.00 | 107.00 | 101.00 | 104.00 | 104.00 | 736,500 |
| 2024-07-23 | 104.00 | 119.00 | 103.00 | 105.00 | 105.00 | 36,160,500 |
| 2024-07-22 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 579,000 |
| 2024-07-19 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | 1,935,500 |
| 2024-07-18 | 97.000 | 110.00 | 97.000 | 107.00 | 107.00 | 31,985,100 |
| 2024-07-17 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 677,200 |
| 2024-07-16 | 96.000 | 110.00 | 94.000 | 98.000 | 98.000 | 18,225,300 |
| 2024-07-15 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 446,200 |
| 2024-07-12 | 102.00 | 102.00 | 94.000 | 96.000 | 96.000 | 1,883,300 |
| 2024-07-11 | 104.00 | 119.00 | 96.000 | 99.000 | 99.000 | 36,114,200 |
| 2024-07-10 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 405,300 |
| 2024-07-09 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 158,800 |
| 2024-07-08 | 94.000 | 96.000 | 94.000 | 95.000 | 95.000 | 102,300 |
| 2024-07-05 | 101.00 | 102.00 | 93.000 | 94.000 | 94.000 | 1,249,600 |
| 2024-07-04 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 96,400 |
| 2024-07-03 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 164,500 |
| 2024-07-02 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 200,200 |
| 2024-07-01 | 99.000 | 101.00 | 98.000 | 98.000 | 98.000 | 158,200 |
| 2024-06-28 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 298,100 |
| 2024-06-27 | 98.000 | 100.00 | 96.000 | 99.000 | 99.000 | 165,700 |
| 2024-06-26 | 98.000 | 105.00 | 98.000 | 98.000 | 98.000 | 606,000 |
| 2024-06-25 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 99,000 |
| 2024-06-24 | 92.000 | 105.00 | 92.000 | 98.000 | 98.000 | 5,169,500 |
| 2024-06-21 | 92.000 | 96.000 | 91.000 | 92.000 | 92.000 | 216,500 |
| 2024-06-20 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 84,700 |
| 2024-06-19 | 92.000 | 96.000 | 90.000 | 90.000 | 90.000 | 915,700 |
| 2024-06-14 | 95.000 | 98.000 | 92.000 | 92.000 | 92.000 | 367,900 |
| 2024-06-13 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 237,100 |
| 2024-06-12 | 93.000 | 101.00 | 92.000 | 96.000 | 96.000 | 1,897,100 |
| 2024-06-11 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 60,500 |
| 2024-06-10 | 91.000 | 103.00 | 90.000 | 95.000 | 95.000 | 6,370,600 |
| 2024-06-07 | 95.000 | 95.000 | 90.000 | 91.000 | 91.000 | 843,700 |
| 2024-06-06 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 213,800 |
| 2024-06-05 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 630,700 |
| 2024-06-04 | 97.000 | 113.00 | 97.000 | 100.00 | 100.00 | 16,186,100 |
| 2024-06-03 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 205,000 |
| 2024-05-31 | 95.000 | 99.000 | 95.000 | 96.000 | 96.000 | 272,200 |
| 2024-05-30 | 99.000 | 109.00 | 94.000 | 98.000 | 98.000 | 7,367,900 |
| 2024-05-29 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 278,900 |
| 2024-05-28 | 101.00 | 103.00 | 98.000 | 101.00 | 101.00 | 519,700 |
| 2024-05-27 | 103.00 | 106.00 | 98.000 | 101.00 | 101.00 | 2,481,800 |
| 2024-05-22 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,781,800 |
| 2024-05-21 | 104.00 | 105.00 | 93.000 | 103.00 | 103.00 | 1,447,100 |
| 2024-05-20 | 106.00 | 110.00 | 103.00 | 103.00 | 103.00 | 767,000 |
| 2024-05-17 | 106.00 | 120.00 | 102.00 | 106.00 | 106.00 | 6,520,200 |
| 2024-05-16 | 98.000 | 107.00 | 98.000 | 106.00 | 106.00 | 1,182,400 |
| 2024-05-15 | 97.000 | 103.00 | 94.000 | 99.000 | 99.000 | 2,714,100 |
| 2024-05-14 | 98.000 | 100.00 | 92.000 | 96.000 | 96.000 | 398,800 |
| 2024-05-13 | 94.000 | 104.00 | 92.000 | 98.000 | 98.000 | 2,708,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-02 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.