Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 145,300 |
| 2023-10-30 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 127,000 |
| 2023-10-27 | 173.00 | 176.00 | 171.00 | 171.00 | 171.00 | 148,400 |
| 2023-10-26 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 77,600 |
| 2023-10-25 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 49,000 |
| 2023-10-24 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | 170,400 |
| 2023-10-23 | 177.00 | 184.00 | 171.00 | 176.00 | 176.00 | 669,800 |
| 2023-10-20 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 82,600 |
| 2023-10-19 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 963,400 |
| 2023-10-18 | 178.00 | 180.00 | 175.00 | 179.00 | 179.00 | 264,500 |
| 2023-10-17 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | 864,900 |
| 2023-10-16 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 131,100 |
| 2023-10-13 | 182.00 | 187.00 | 182.00 | 182.00 | 182.00 | 337,400 |
| 2023-10-12 | 185.00 | 187.00 | 180.00 | 184.00 | 184.00 | 343,800 |
| 2023-10-11 | 180.00 | 190.00 | 178.00 | 181.00 | 181.00 | 941,100 |
| 2023-10-10 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 205,600 |
| 2023-10-09 | 183.00 | 185.00 | 179.00 | 182.00 | 182.00 | 182,400 |
| 2023-10-06 | 185.00 | 185.00 | 179.00 | 183.00 | 183.00 | 2,514,100 |
| 2023-10-05 | 180.00 | 187.00 | 180.00 | 185.00 | 185.00 | 210,100 |
| 2023-10-04 | 183.00 | 185.00 | 180.00 | 185.00 | 185.00 | 239,300 |
| 2023-10-03 | 184.00 | 184.00 | 178.00 | 183.00 | 183.00 | 673,100 |
| 2023-10-02 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | 162,300 |
| 2023-09-29 | 194.00 | 194.00 | 182.00 | 185.00 | 185.00 | 1,085,600 |
| 2023-09-27 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 785,200 |
| 2023-09-26 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | 508,200 |
| 2023-09-25 | 186.00 | 193.00 | 182.00 | 191.00 | 191.00 | 1,083,600 |
| 2023-09-22 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 340,100 |
| 2023-09-21 | 189.00 | 193.00 | 187.00 | 188.00 | 188.00 | 1,096,200 |
| 2023-09-20 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 1,285,800 |
| 2023-09-19 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | 651,600 |
| 2023-09-18 | 178.00 | 181.00 | 176.00 | 181.00 | 181.00 | 998,000 |
| 2023-09-15 | 179.00 | 181.00 | 175.00 | 178.00 | 178.00 | 833,500 |
| 2023-09-14 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 306,600 |
| 2023-09-13 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | 126,700 |
| 2023-09-12 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 60,800 |
| 2023-09-11 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | 174,700 |
| 2023-09-08 | 179.00 | 181.00 | 177.00 | 180.00 | 180.00 | 194,100 |
| 2023-09-07 | 183.00 | 184.00 | 178.00 | 178.00 | 178.00 | 1,032,200 |
| 2023-09-06 | 187.00 | 187.00 | 180.00 | 183.00 | 183.00 | 3,105,500 |
| 2023-09-05 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | 885,900 |
| 2023-09-04 | 190.00 | 191.00 | 185.00 | 189.00 | 189.00 | 1,398,800 |
| 2023-09-01 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 203,200 |
| 2023-08-31 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | 905,100 |
| 2023-08-30 | 188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 228,400 |
| 2023-08-29 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | 391,600 |
| 2023-08-28 | 193.00 | 200.00 | 188.00 | 188.00 | 188.00 | 1,327,000 |
| 2023-08-25 | 189.00 | 198.00 | 187.00 | 193.00 | 193.00 | 1,728,200 |
| 2023-08-24 | 191.00 | 191.00 | 184.00 | 187.00 | 187.00 | 93,300 |
| 2023-08-23 | 184.00 | 204.00 | 181.00 | 188.00 | 188.00 | 2,230,800 |
| 2023-08-22 | 185.00 | 194.00 | 180.00 | 183.00 | 183.00 | 2,052,700 |
| 2023-08-21 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 135,800 |
| 2023-08-18 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | 1,037,800 |
| 2023-08-16 | 188.00 | 194.00 | 180.00 | 187.00 | 187.00 | 837,100 |
| 2023-08-15 | 199.00 | 199.00 | 185.00 | 189.00 | 189.00 | 283,800 |
| 2023-08-14 | 184.00 | 198.00 | 183.00 | 193.00 | 193.00 | 1,223,600 |
| 2023-08-11 | 188.00 | 189.00 | 182.00 | 182.00 | 182.00 | 424,200 |
| 2023-08-10 | 188.00 | 192.00 | 184.00 | 188.00 | 188.00 | 798,000 |
| 2023-08-09 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 430,500 |
| 2023-08-08 | 191.00 | 194.00 | 185.00 | 190.00 | 190.00 | 672,800 |
| 2023-08-07 | 196.00 | 197.00 | 189.00 | 190.00 | 190.00 | 1,545,400 |
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.