Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 380,300 |
| 2023-08-03 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 719,300 |
| 2023-08-02 | 200.00 | 206.00 | 195.00 | 197.00 | 197.00 | 3,604,500 |
| 2023-08-01 | 199.00 | 206.00 | 198.00 | 200.00 | 200.00 | 755,700 |
| 2023-07-31 | 206.00 | 206.00 | 193.00 | 199.00 | 199.00 | 4,148,100 |
| 2023-07-28 | 206.00 | 220.00 | 204.00 | 206.00 | 206.00 | 4,204,100 |
| 2023-07-27 | 210.00 | 228.00 | 206.00 | 206.00 | 206.00 | 9,523,600 |
| 2023-07-26 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 1,049,900 |
| 2023-07-25 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 1,078,100 |
| 2023-07-24 | 200.00 | 212.00 | 200.00 | 206.00 | 206.00 | 4,448,700 |
| 2023-07-21 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 1,132,200 |
| 2023-07-20 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,052,900 |
| 2023-07-18 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1,609,900 |
| 2023-07-17 | 204.00 | 212.00 | 200.00 | 204.00 | 204.00 | 1,971,000 |
| 2023-07-14 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 10,867,700 |
| 2023-07-13 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,195,100 |
| 2023-07-12 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 938,900 |
| 2023-07-11 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 810,500 |
| 2023-07-10 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 698,400 |
| 2023-07-07 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 796,800 |
| 2023-07-06 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,640,200 |
| 2023-07-05 | 214.00 | 216.00 | 204.00 | 204.00 | 204.00 | 1,755,300 |
| 2023-07-04 | 202.00 | 224.00 | 202.00 | 214.00 | 214.00 | 24,100,400 |
| 2023-07-03 | 206.00 | 210.00 | 199.00 | 200.00 | 200.00 | 1,346,300 |
| 2023-06-27 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 512,200 |
| 2023-06-26 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 276,500 |
| 2023-06-23 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | 701,400 |
| 2023-06-22 | 212.00 | 220.00 | 212.00 | 212.00 | 212.00 | 492,200 |
| 2023-06-21 | 208.00 | 222.00 | 208.00 | 212.00 | 212.00 | 1,574,400 |
| 2023-06-20 | 228.00 | 238.00 | 208.00 | 208.00 | 208.00 | 3,138,300 |
| 2023-06-19 | 230.00 | 234.00 | 214.00 | 228.00 | 228.00 | 2,462,300 |
| 2023-06-16 | 214.00 | 244.00 | 210.00 | 230.00 | 230.00 | 5,320,500 |
| 2023-06-15 | 208.00 | 222.00 | 206.00 | 214.00 | 214.00 | 980,900 |
| 2023-06-14 | 226.00 | 232.00 | 208.00 | 208.00 | 208.00 | 1,247,900 |
| 2023-06-13 | 206.00 | 232.00 | 202.00 | 224.00 | 224.00 | 4,488,200 |
| 2023-06-12 | 191.00 | 212.00 | 191.00 | 202.00 | 202.00 | 3,305,000 |
| 2023-06-09 | 189.00 | 198.00 | 187.00 | 191.00 | 191.00 | 442,700 |
| 2023-06-08 | 188.00 | 192.00 | 187.00 | 187.00 | 187.00 | 202,300 |
| 2023-06-07 | 188.00 | 195.00 | 186.00 | 187.00 | 187.00 | 838,400 |
| 2023-06-06 | 182.00 | 188.00 | 182.00 | 186.00 | 186.00 | 550,900 |
| 2023-06-05 | 172.00 | 204.00 | 172.00 | 180.00 | 180.00 | 3,388,000 |
| 2023-05-31 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 304,800 |
| 2023-05-30 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | 342,300 |
| 2023-05-29 | 175.00 | 180.00 | 165.00 | 171.00 | 171.00 | 431,800 |
| 2023-05-26 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | 84,900 |
| 2023-05-25 | 178.00 | 180.00 | 175.00 | 175.00 | 175.00 | 803,200 |
| 2023-05-24 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 85,100 |
| 2023-05-23 | 175.00 | 180.00 | 171.00 | 175.00 | 175.00 | 148,600 |
| 2023-05-22 | 170.00 | 181.00 | 170.00 | 171.00 | 171.00 | 178,900 |
| 2023-05-19 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 163,000 |
| 2023-05-17 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 115,500 |
| 2023-05-16 | 184.00 | 184.00 | 176.00 | 176.00 | 176.00 | 379,300 |
| 2023-05-15 | 183.00 | 187.00 | 181.00 | 182.00 | 182.00 | 129,600 |
| 2023-05-12 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | 219,700 |
| 2023-05-11 | 188.00 | 192.00 | 185.00 | 188.00 | 188.00 | 527,500 |
| 2023-05-10 | 190.00 | 193.00 | 188.00 | 188.00 | 188.00 | 63,200 |
| 2023-05-09 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 41,400 |
| 2023-05-08 | 191.00 | 194.00 | 189.00 | 189.00 | 189.00 | 280,000 |
| 2023-05-05 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | 191,200 |
| 2023-05-04 | 191.00 | 191.00 | 187.00 | 189.00 | 189.00 | 190,500 |
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.