Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 188.00 | 193.00 | 185.00 | 190.00 | 190.00 | 922,800 |
| 2023-05-02 | 196.00 | 197.00 | 184.00 | 188.00 | 188.00 | 535,500 |
| 2023-04-28 | 191.00 | 197.00 | 183.00 | 196.00 | 196.00 | 378,800 |
| 2023-04-27 | 190.00 | 195.00 | 189.00 | 191.00 | 191.00 | 259,300 |
| 2023-04-26 | 187.00 | 195.00 | 183.00 | 190.00 | 190.00 | 244,300 |
| 2023-04-18 | 185.00 | 189.00 | 185.00 | 185.00 | 185.00 | 294,200 |
| 2023-04-17 | 178.00 | 189.00 | 178.00 | 185.00 | 185.00 | 991,300 |
| 2023-04-14 | 180.00 | 184.00 | 175.00 | 178.00 | 178.00 | 472,700 |
| 2023-04-13 | 185.00 | 186.00 | 179.00 | 179.00 | 179.00 | 303,700 |
| 2023-04-12 | 176.00 | 187.00 | 176.00 | 180.00 | 180.00 | 875,800 |
| 2023-04-11 | 176.00 | 179.00 | 175.00 | 176.00 | 176.00 | 248,700 |
| 2023-04-10 | 177.00 | 179.00 | 176.00 | 176.00 | 176.00 | 291,800 |
| 2023-04-06 | 183.00 | 184.00 | 173.00 | 176.00 | 176.00 | 679,300 |
| 2023-04-05 | 184.00 | 188.00 | 183.00 | 186.00 | 186.00 | 313,700 |
| 2023-04-04 | 184.00 | 189.00 | 181.00 | 184.00 | 184.00 | 700,700 |
| 2023-04-03 | 190.00 | 199.00 | 184.00 | 184.00 | 184.00 | 436,900 |
| 2023-03-31 | 183.00 | 194.00 | 182.00 | 184.00 | 184.00 | 163,400 |
| 2023-03-30 | 193.00 | 193.00 | 181.00 | 183.00 | 183.00 | 937,800 |
| 2023-03-29 | 194.00 | 206.00 | 194.00 | 194.00 | 194.00 | 308,600 |
| 2023-03-28 | 197.00 | 206.00 | 193.00 | 194.00 | 194.00 | 355,100 |
| 2023-03-27 | 176.00 | 206.00 | 176.00 | 197.00 | 197.00 | 2,425,900 |
| 2023-03-24 | 175.00 | 177.00 | 170.00 | 176.00 | 176.00 | 242,700 |
| 2023-03-21 | 175.00 | 180.00 | 173.00 | 173.00 | 173.00 | 841,100 |
| 2023-03-20 | 179.00 | 186.00 | 175.00 | 175.00 | 175.00 | 367,500 |
| 2023-03-17 | 177.00 | 186.00 | 175.00 | 179.00 | 179.00 | 432,000 |
| 2023-03-16 | 183.00 | 183.00 | 173.00 | 177.00 | 177.00 | 2,582,100 |
| 2023-03-15 | 181.00 | 187.00 | 180.00 | 183.00 | 183.00 | 621,200 |
| 2023-03-14 | 187.00 | 189.00 | 181.00 | 181.00 | 181.00 | 707,700 |
| 2023-03-13 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 657,100 |
| 2023-03-10 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 482,400 |
| 2023-03-09 | 192.00 | 196.00 | 188.00 | 195.00 | 195.00 | 775,800 |
| 2023-03-08 | 195.00 | 196.00 | 192.00 | 192.00 | 192.00 | 803,300 |
| 2023-03-07 | 198.00 | 198.00 | 190.00 | 196.00 | 196.00 | 1,258,600 |
| 2023-03-06 | 202.00 | 204.00 | 197.00 | 198.00 | 198.00 | 954,500 |
| 2023-03-03 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 601,200 |
| 2023-03-02 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 516,100 |
| 2023-03-01 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,161,400 |
| 2023-02-28 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | 489,300 |
| 2023-02-27 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,544,500 |
| 2023-02-24 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 293,900 |
| 2023-02-23 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 498,600 |
| 2023-02-22 | 212.00 | 216.00 | 206.00 | 206.00 | 206.00 | 498,000 |
| 2023-02-21 | 208.00 | 220.00 | 208.00 | 212.00 | 212.00 | 1,084,400 |
| 2023-02-20 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 418,600 |
| 2023-02-17 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | 782,900 |
| 2023-02-16 | 206.00 | 222.00 | 206.00 | 212.00 | 212.00 | 1,247,300 |
| 2023-02-15 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | 1,146,400 |
| 2023-02-14 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 840,600 |
| 2023-02-13 | 220.00 | 228.00 | 212.00 | 212.00 | 212.00 | 1,082,700 |
| 2023-02-10 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | 432,900 |
| 2023-02-09 | 228.00 | 230.00 | 218.00 | 218.00 | 218.00 | 356,600 |
| 2023-02-08 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 354,800 |
| 2023-02-07 | 218.00 | 232.00 | 218.00 | 222.00 | 222.00 | 666,600 |
| 2023-02-06 | 224.00 | 226.00 | 216.00 | 218.00 | 218.00 | 620,300 |
| 2023-02-03 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 309,900 |
| 2023-02-02 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 392,000 |
| 2023-02-01 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 433,000 |
| 2023-01-31 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 528,700 |
| 2023-01-30 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 676,600 |
| 2023-01-27 | 236.00 | 238.00 | 228.00 | 238.00 | 238.00 | 1,373,000 |
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.