Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 240.00 | 244.00 | 228.00 | 236.00 | 236.00 | 1,689,700 |
| 2023-01-25 | 222.00 | 242.00 | 218.00 | 240.00 | 240.00 | 3,000,700 |
| 2023-01-24 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 399,000 |
| 2023-01-20 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 185,200 |
| 2023-01-19 | 218.00 | 222.00 | 204.00 | 212.00 | 212.00 | 689,900 |
| 2023-01-18 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 247,200 |
| 2023-01-17 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 536,700 |
| 2023-01-16 | 208.00 | 220.00 | 208.00 | 218.00 | 218.00 | 1,823,300 |
| 2023-01-13 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 215,600 |
| 2023-01-12 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 511,800 |
| 2023-01-11 | 204.00 | 214.00 | 202.00 | 208.00 | 208.00 | 666,700 |
| 2023-01-10 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 384,400 |
| 2023-01-09 | 218.00 | 218.00 | 200.00 | 206.00 | 206.00 | 2,985,500 |
| 2023-01-06 | 218.00 | 222.00 | 214.00 | 214.00 | 214.00 | 532,400 |
| 2023-01-05 | 224.00 | 230.00 | 212.00 | 218.00 | 218.00 | 1,675,400 |
| 2023-01-04 | 226.00 | 232.00 | 222.00 | 222.00 | 222.00 | 1,093,900 |
| 2023-01-03 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 474,800 |
| 2023-01-02 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 258,700 |
| 2022-12-30 | 224.00 | 230.00 | 224.00 | 224.00 | 224.00 | 649,500 |
| 2022-12-29 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | 499,400 |
| 2022-12-28 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 283,500 |
| 2022-12-27 | 232.00 | 236.00 | 226.00 | 228.00 | 228.00 | 2,010,500 |
| 2022-12-26 | 224.00 | 234.00 | 222.00 | 226.00 | 226.00 | 849,200 |
| 2022-12-23 | 224.00 | 236.00 | 218.00 | 224.00 | 224.00 | 1,274,900 |
| 2022-12-22 | 216.00 | 226.00 | 216.00 | 216.00 | 216.00 | 414,700 |
| 2022-12-21 | 218.00 | 230.00 | 214.00 | 216.00 | 216.00 | 1,210,400 |
| 2022-12-20 | 228.00 | 230.00 | 214.00 | 214.00 | 214.00 | 2,225,800 |
| 2022-12-19 | 240.00 | 248.00 | 226.00 | 226.00 | 226.00 | 3,457,800 |
| 2022-12-16 | 242.00 | 248.00 | 232.00 | 240.00 | 240.00 | 6,478,400 |
| 2022-12-15 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 1,005,000 |
| 2022-12-14 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 1,375,600 |
| 2022-12-13 | 244.00 | 256.00 | 242.00 | 250.00 | 250.00 | 1,319,300 |
| 2022-12-12 | 250.00 | 254.00 | 244.00 | 244.00 | 244.00 | 200,900 |
| 2022-12-09 | 250.00 | 262.00 | 248.00 | 248.00 | 248.00 | 577,400 |
| 2022-12-08 | 246.00 | 254.00 | 242.00 | 246.00 | 246.00 | 1,013,600 |
| 2022-12-07 | 252.00 | 260.00 | 242.00 | 242.00 | 242.00 | 1,534,900 |
| 2022-12-06 | 250.00 | 270.00 | 250.00 | 250.00 | 250.00 | 1,622,000 |
| 2022-12-05 | 266.00 | 272.00 | 250.00 | 250.00 | 250.00 | 819,400 |
| 2022-12-02 | 282.00 | 284.00 | 264.00 | 264.00 | 264.00 | 3,986,300 |
| 2022-12-01 | 268.00 | 282.00 | 256.00 | 282.00 | 282.00 | 1,258,200 |
| 2022-11-30 | 272.00 | 278.00 | 264.00 | 268.00 | 268.00 | 377,600 |
| 2022-11-29 | 270.00 | 282.00 | 270.00 | 276.00 | 276.00 | 930,100 |
| 2022-11-28 | 286.00 | 286.00 | 268.00 | 270.00 | 270.00 | 3,405,400 |
| 2022-11-25 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | 529,700 |
| 2022-11-24 | 284.00 | 298.00 | 282.00 | 288.00 | 288.00 | 1,210,400 |
| 2022-11-23 | 294.00 | 296.00 | 282.00 | 282.00 | 282.00 | 4,160,500 |
| 2022-11-22 | 328.00 | 328.00 | 302.00 | 302.00 | 302.00 | 3,736,300 |
| 2022-11-21 | 312.00 | 344.00 | 312.00 | 324.00 | 324.00 | 66,768,700 |
| 2022-11-18 | 324.00 | 328.00 | 302.00 | 312.00 | 312.00 | 2,114,000 |
| 2022-11-17 | 314.00 | 326.00 | 310.00 | 320.00 | 320.00 | 6,635,200 |
| 2022-11-16 | 296.00 | 332.00 | 294.00 | 312.00 | 312.00 | 11,630,500 |
| 2022-11-15 | 274.00 | 294.00 | 272.00 | 294.00 | 294.00 | 7,229,000 |
| 2022-11-14 | 244.00 | 276.00 | 238.00 | 274.00 | 274.00 | 4,932,200 |
| 2022-11-11 | 234.00 | 244.00 | 232.00 | 244.00 | 244.00 | 492,200 |
| 2022-11-10 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | 1,145,700 |
| 2022-11-09 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | 1,085,000 |
| 2022-11-08 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 783,500 |
| 2022-11-07 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 379,600 |
| 2022-11-04 | 254.00 | 256.00 | 242.00 | 250.00 | 250.00 | 717,000 |
| 2022-11-03 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 270,100 |
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.