Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 158.00 | 160.00 | 153.00 | 155.00 | 155.00 | 1,719,900 |
| 2024-01-25 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 726,800 |
| 2024-01-24 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 136,900 |
| 2024-01-23 | 164.00 | 165.00 | 159.00 | 163.00 | 163.00 | 965,000 |
| 2024-01-22 | 159.00 | 179.00 | 158.00 | 164.00 | 164.00 | 9,502,100 |
| 2024-01-19 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 301,600 |
| 2024-01-18 | 157.00 | 160.00 | 155.00 | 159.00 | 159.00 | 115,400 |
| 2024-01-17 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | 404,600 |
| 2024-01-16 | 163.00 | 168.00 | 157.00 | 160.00 | 160.00 | 664,500 |
| 2024-01-15 | 164.00 | 174.00 | 158.00 | 161.00 | 161.00 | 1,324,400 |
| 2024-01-12 | 164.00 | 167.00 | 160.00 | 160.00 | 160.00 | 278,200 |
| 2024-01-11 | 163.00 | 166.00 | 162.00 | 166.00 | 166.00 | 185,200 |
| 2024-01-10 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 148,700 |
| 2024-01-09 | 170.00 | 171.00 | 161.00 | 166.00 | 166.00 | 815,000 |
| 2024-01-08 | 170.00 | 174.00 | 165.00 | 171.00 | 171.00 | 664,300 |
| 2024-01-05 | 166.00 | 177.00 | 166.00 | 167.00 | 167.00 | 612,500 |
| 2024-01-04 | 165.00 | 166.00 | 162.00 | 165.00 | 165.00 | 762,900 |
| 2024-01-03 | 163.00 | 178.00 | 163.00 | 165.00 | 165.00 | 996,900 |
| 2024-01-02 | 160.00 | 166.00 | 160.00 | 165.00 | 165.00 | 511,000 |
| 2023-12-29 | 163.00 | 176.00 | 159.00 | 160.00 | 160.00 | 1,794,900 |
| 2023-12-28 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 973,900 |
| 2023-12-27 | 160.00 | 164.00 | 158.00 | 160.00 | 160.00 | 1,510,300 |
| 2023-12-22 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 653,600 |
| 2023-12-21 | 159.00 | 163.00 | 158.00 | 158.00 | 158.00 | 851,900 |
| 2023-12-20 | 156.00 | 159.00 | 154.00 | 159.00 | 159.00 | 1,031,700 |
| 2023-12-19 | 155.00 | 161.00 | 151.00 | 151.00 | 151.00 | 716,900 |
| 2023-12-18 | 162.00 | 163.00 | 154.00 | 155.00 | 155.00 | 764,400 |
| 2023-12-15 | 161.00 | 163.00 | 156.00 | 162.00 | 162.00 | 461,400 |
| 2023-12-14 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | 176,700 |
| 2023-12-13 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 169,800 |
| 2023-12-12 | 158.00 | 163.00 | 156.00 | 163.00 | 163.00 | 719,600 |
| 2023-12-11 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 185,500 |
| 2023-12-08 | 159.00 | 163.00 | 159.00 | 162.00 | 162.00 | 273,200 |
| 2023-12-07 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 939,200 |
| 2023-12-06 | 163.00 | 164.00 | 155.00 | 162.00 | 162.00 | 931,000 |
| 2023-12-05 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 52,500 |
| 2023-12-04 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 130,900 |
| 2023-12-01 | 158.00 | 167.00 | 158.00 | 161.00 | 161.00 | 1,329,700 |
| 2023-11-30 | 158.00 | 162.00 | 158.00 | 161.00 | 161.00 | 394,700 |
| 2023-11-29 | 160.00 | 162.00 | 157.00 | 159.00 | 159.00 | 75,100 |
| 2023-11-28 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | 56,700 |
| 2023-11-27 | 160.00 | 163.00 | 155.00 | 161.00 | 161.00 | 219,500 |
| 2023-11-24 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 111,000 |
| 2023-11-23 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 66,600 |
| 2023-11-22 | 161.00 | 164.00 | 158.00 | 158.00 | 158.00 | 30,900 |
| 2023-11-21 | 156.00 | 163.00 | 155.00 | 161.00 | 161.00 | 152,600 |
| 2023-11-20 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | 158,400 |
| 2023-11-17 | 159.00 | 164.00 | 158.00 | 160.00 | 160.00 | 26,700 |
| 2023-11-16 | 166.00 | 166.00 | 158.00 | 158.00 | 158.00 | 28,000 |
| 2023-11-15 | 156.00 | 168.00 | 156.00 | 161.00 | 161.00 | 191,100 |
| 2023-11-14 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 59,800 |
| 2023-11-13 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 147,800 |
| 2023-11-10 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | 119,200 |
| 2023-11-09 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | 33,100 |
| 2023-11-08 | 159.00 | 161.00 | 157.00 | 159.00 | 159.00 | 75,700 |
| 2023-11-07 | 160.00 | 170.00 | 155.00 | 159.00 | 159.00 | 327,300 |
| 2023-11-06 | 152.00 | 160.00 | 151.00 | 160.00 | 160.00 | 294,400 |
| 2023-11-03 | 155.00 | 160.00 | 146.00 | 152.00 | 152.00 | 653,000 |
| 2023-11-02 | 165.00 | 168.00 | 148.00 | 155.00 | 155.00 | 1,421,100 |
| 2023-11-01 | 171.00 | 171.00 | 160.00 | 168.00 | 168.00 | 316,900 |
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.