Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 92.000 | 94.000 | 91.000 | 94.000 | 94.000 | 141,900 |
| 2024-05-07 | 91.000 | 95.000 | 91.000 | 92.000 | 92.000 | 567,400 |
| 2024-05-06 | 91.000 | 95.000 | 89.000 | 93.000 | 93.000 | 1,427,000 |
| 2024-05-03 | 94.000 | 96.000 | 90.000 | 93.000 | 93.000 | 1,432,100 |
| 2024-05-02 | 91.000 | 95.000 | 90.000 | 94.000 | 94.000 | 1,066,100 |
| 2024-04-30 | 94.000 | 97.000 | 88.000 | 91.000 | 91.000 | 2,321,800 |
| 2024-04-29 | 103.00 | 103.00 | 93.000 | 94.000 | 94.000 | 5,158,500 |
| 2024-04-26 | 104.00 | 136.00 | 101.00 | 103.00 | 103.00 | 36,621,800 |
| 2024-04-25 | 94.000 | 105.00 | 93.000 | 101.00 | 101.00 | 1,217,400 |
| 2024-04-24 | 89.000 | 100.00 | 89.000 | 93.000 | 93.000 | 1,388,200 |
| 2024-04-23 | 87.000 | 90.000 | 86.000 | 89.000 | 89.000 | 601,300 |
| 2024-04-22 | 89.000 | 94.000 | 84.000 | 86.000 | 86.000 | 4,104,800 |
| 2024-04-19 | 92.000 | 94.000 | 87.000 | 89.000 | 89.000 | 1,302,700 |
| 2024-04-18 | 87.000 | 91.000 | 85.000 | 90.000 | 90.000 | 630,400 |
| 2024-04-17 | 82.000 | 91.000 | 80.000 | 87.000 | 87.000 | 1,844,800 |
| 2024-04-16 | 89.000 | 89.000 | 74.000 | 82.000 | 82.000 | 1,805,700 |
| 2024-04-05 | 95.000 | 95.000 | 86.000 | 89.000 | 89.000 | 2,680,300 |
| 2024-04-04 | 89.000 | 104.00 | 83.000 | 88.000 | 88.000 | 4,036,900 |
| 2024-04-03 | 81.000 | 85.000 | 81.000 | 84.000 | 84.000 | 646,100 |
| 2024-04-02 | 85.000 | 89.000 | 78.000 | 82.000 | 82.000 | 1,128,300 |
| 2024-04-01 | 102.00 | 102.00 | 75.000 | 85.000 | 85.000 | 4,606,000 |
| 2024-03-28 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,295,300 |
| 2024-03-27 | 111.00 | 114.00 | 99.000 | 102.00 | 102.00 | 2,452,200 |
| 2024-03-26 | 129.00 | 129.00 | 107.00 | 111.00 | 111.00 | 3,176,200 |
| 2024-03-25 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 744,400 |
| 2024-03-22 | 129.00 | 129.00 | 120.00 | 124.00 | 124.00 | 724,900 |
| 2024-03-21 | 128.00 | 132.00 | 126.00 | 128.00 | 128.00 | 146,600 |
| 2024-03-20 | 129.00 | 131.00 | 126.00 | 128.00 | 128.00 | 261,200 |
| 2024-03-19 | 133.00 | 136.00 | 127.00 | 129.00 | 129.00 | 928,800 |
| 2024-03-18 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | 141,200 |
| 2024-03-15 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 180,200 |
| 2024-03-14 | 141.00 | 145.00 | 133.00 | 135.00 | 135.00 | 984,800 |
| 2024-03-13 | 135.00 | 145.00 | 131.00 | 141.00 | 141.00 | 1,028,400 |
| 2024-03-08 | 130.00 | 137.00 | 129.00 | 137.00 | 137.00 | 196,900 |
| 2024-03-07 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 393,700 |
| 2024-03-06 | 130.00 | 144.00 | 130.00 | 130.00 | 130.00 | 545,100 |
| 2024-03-05 | 129.00 | 174.00 | 120.00 | 129.00 | 129.00 | 4,886,700 |
| 2024-03-04 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 143,500 |
| 2024-03-01 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 410,900 |
| 2024-02-29 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 206,700 |
| 2024-02-28 | 130.00 | 132.00 | 125.00 | 128.00 | 128.00 | 353,700 |
| 2024-02-27 | 126.00 | 139.00 | 125.00 | 130.00 | 130.00 | 806,700 |
| 2024-02-26 | 134.00 | 139.00 | 125.00 | 126.00 | 126.00 | 1,819,200 |
| 2024-02-23 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 23,000 |
| 2024-02-22 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 11,400 |
| 2024-02-21 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 59,600 |
| 2024-02-20 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 135,400 |
| 2024-02-19 | 140.00 | 143.00 | 134.00 | 141.00 | 141.00 | 122,100 |
| 2024-02-16 | 133.00 | 145.00 | 131.00 | 140.00 | 140.00 | 296,300 |
| 2024-02-15 | 139.00 | 139.00 | 130.00 | 130.00 | 130.00 | 344,600 |
| 2024-02-13 | 143.00 | 143.00 | 130.00 | 136.00 | 136.00 | 1,003,400 |
| 2024-02-12 | 147.00 | 147.00 | 133.00 | 142.00 | 142.00 | 986,900 |
| 2024-02-07 | 151.00 | 151.00 | 142.00 | 147.00 | 147.00 | 294,900 |
| 2024-02-06 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 82,600 |
| 2024-02-05 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 352,600 |
| 2024-02-02 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 108,800 |
| 2024-02-01 | 154.00 | 154.00 | 148.00 | 153.00 | 153.00 | 819,500 |
| 2024-01-31 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 535,100 |
| 2024-01-30 | 156.00 | 159.00 | 152.00 | 153.00 | 153.00 | 1,787,800 |
| 2024-01-29 | 155.00 | 162.00 | 154.00 | 155.00 | 155.00 | 1,798,100 |
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.