Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 443,400 |
| 2022-11-01 | 254.00 | 256.00 | 246.00 | 254.00 | 254.00 | 907,900 |
| 2022-10-31 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 536,400 |
| 2022-10-28 | 266.00 | 266.00 | 252.00 | 254.00 | 254.00 | 750,300 |
| 2022-10-27 | 260.00 | 274.00 | 258.00 | 264.00 | 264.00 | 500,600 |
| 2022-10-26 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 650,000 |
| 2022-10-25 | 250.00 | 264.00 | 242.00 | 254.00 | 254.00 | 1,246,900 |
| 2022-10-24 | 238.00 | 260.00 | 238.00 | 252.00 | 252.00 | 1,934,000 |
| 2022-10-21 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1,374,900 |
| 2022-10-20 | 262.00 | 268.00 | 256.00 | 256.00 | 256.00 | 1,244,100 |
| 2022-10-19 | 266.00 | 270.00 | 258.00 | 262.00 | 262.00 | 916,000 |
| 2022-10-18 | 260.00 | 290.00 | 250.00 | 264.00 | 264.00 | 1,913,700 |
| 2022-10-17 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | 2,854,300 |
| 2022-10-14 | 270.00 | 282.00 | 262.00 | 278.00 | 278.00 | 606,800 |
| 2022-10-13 | 274.00 | 280.00 | 256.00 | 268.00 | 268.00 | 9,193,000 |
| 2022-10-12 | 292.00 | 292.00 | 270.00 | 274.00 | 274.00 | 2,817,100 |
| 2022-10-11 | 300.00 | 302.00 | 290.00 | 290.00 | 290.00 | 767,600 |
| 2022-10-10 | 304.00 | 308.00 | 290.00 | 298.00 | 298.00 | 951,100 |
| 2022-10-07 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 623,300 |
| 2022-10-06 | 300.00 | 312.00 | 292.00 | 302.00 | 302.00 | 2,500,600 |
| 2022-10-05 | 282.00 | 302.00 | 276.00 | 294.00 | 294.00 | 3,201,000 |
| 2022-10-04 | 296.00 | 302.00 | 276.00 | 282.00 | 282.00 | 7,390,800 |
| 2022-10-03 | 310.00 | 310.00 | 296.00 | 296.00 | 296.00 | 5,978,200 |
| 2022-09-30 | 306.00 | 332.00 | 300.00 | 318.00 | 318.00 | 4,328,700 |
| 2022-09-29 | 314.00 | 320.00 | 308.00 | 308.00 | 308.00 | 1,919,900 |
| 2022-09-28 | 314.00 | 324.00 | 312.00 | 314.00 | 314.00 | 1,667,400 |
| 2022-09-27 | 312.00 | 356.00 | 310.00 | 312.00 | 312.00 | 4,774,300 |
| 2022-09-26 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | 784,300 |
| 2022-09-23 | 316.00 | 330.00 | 312.00 | 316.00 | 316.00 | 2,337,200 |
| 2022-09-22 | 314.00 | 328.00 | 308.00 | 314.00 | 314.00 | 883,900 |
| 2022-09-21 | 326.00 | 326.00 | 314.00 | 316.00 | 316.00 | 2,485,200 |
| 2022-09-20 | 348.00 | 350.00 | 322.00 | 324.00 | 324.00 | 3,172,800 |
| 2022-09-19 | 338.00 | 366.00 | 322.00 | 336.00 | 336.00 | 4,922,300 |
| 2022-09-16 | 348.00 | 350.00 | 334.00 | 336.00 | 336.00 | 3,039,500 |
| 2022-09-15 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 1,915,700 |
| 2022-09-14 | 354.00 | 360.00 | 350.00 | 352.00 | 352.00 | 1,575,500 |
| 2022-09-13 | 350.00 | 370.00 | 348.00 | 354.00 | 354.00 | 12,384,800 |
| 2022-09-12 | 368.00 | 388.00 | 350.00 | 350.00 | 350.00 | 4,462,200 |
| 2022-09-09 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | 2,106,400 |
| 2022-09-08 | 390.00 | 392.00 | 376.00 | 380.00 | 380.00 | 2,094,400 |
| 2022-09-07 | 372.00 | 392.00 | 366.00 | 386.00 | 386.00 | 5,372,800 |
| 2022-09-06 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 20,143,100 |
| 2022-09-05 | 374.00 | 382.00 | 368.00 | 370.00 | 370.00 | 4,391,600 |
| 2022-09-02 | 388.00 | 388.00 | 372.00 | 374.00 | 374.00 | 13,967,200 |
| 2022-09-01 | 384.00 | 388.00 | 380.00 | 388.00 | 388.00 | 1,661,500 |
| 2022-08-31 | 390.00 | 394.00 | 380.00 | 384.00 | 384.00 | 1,841,300 |
| 2022-08-30 | 384.00 | 398.00 | 382.00 | 392.00 | 392.00 | 2,987,200 |
| 2022-08-29 | 392.00 | 392.00 | 366.00 | 384.00 | 384.00 | 5,585,800 |
| 2022-08-26 | 398.00 | 402.00 | 386.00 | 390.00 | 390.00 | 2,825,800 |
| 2022-08-25 | 394.00 | 402.00 | 386.00 | 398.00 | 398.00 | 3,198,200 |
| 2022-08-24 | 400.00 | 404.00 | 390.00 | 392.00 | 392.00 | 2,513,000 |
| 2022-08-23 | 388.00 | 430.00 | 384.00 | 398.00 | 398.00 | 13,879,300 |
| 2022-08-22 | 388.00 | 398.00 | 366.00 | 388.00 | 388.00 | 13,177,300 |
| 2022-08-19 | 396.00 | 402.00 | 386.00 | 388.00 | 388.00 | 6,185,400 |
| 2022-08-18 | 404.00 | 406.00 | 386.00 | 396.00 | 396.00 | 7,178,500 |
| 2022-08-16 | 402.00 | 414.00 | 396.00 | 404.00 | 404.00 | 10,949,300 |
| 2022-08-15 | 420.00 | 426.00 | 400.00 | 402.00 | 402.00 | 21,485,800 |
| 2022-08-12 | 398.00 | 418.00 | 392.00 | 418.00 | 418.00 | 24,296,900 |
| 2022-08-11 | 400.00 | 400.00 | 388.00 | 396.00 | 396.00 | 29,245,800 |
| 2022-08-10 | 400.00 | 404.00 | 382.00 | 396.00 | 396.00 | 9,294,800 |
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.