Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 412.00 | 418.00 | 400.00 | 400.00 | 400.00 | 12,923,300 |
| 2022-08-08 | 388.00 | 410.00 | 388.00 | 410.00 | 410.00 | 61,260,500 |
| 2022-08-05 | 382.00 | 392.00 | 382.00 | 386.00 | 386.00 | 7,063,200 |
| 2022-08-04 | 376.00 | 398.00 | 370.00 | 378.00 | 378.00 | 9,513,900 |
| 2022-08-03 | 376.00 | 388.00 | 368.00 | 376.00 | 376.00 | 3,905,100 |
| 2022-08-02 | 362.00 | 400.00 | 360.00 | 374.00 | 374.00 | 21,439,300 |
| 2022-08-01 | 390.00 | 394.00 | 360.00 | 372.00 | 371.00 | 15,925,100 |
| 2022-07-29 | 382.00 | 394.00 | 366.00 | 386.00 | 384.96 | 5,977,600 |
| 2022-07-28 | 402.00 | 406.00 | 378.00 | 382.00 | 380.97 | 22,161,000 |
| 2022-07-27 | 420.00 | 420.00 | 400.00 | 402.00 | 400.92 | 7,940,900 |
| 2022-07-26 | 418.00 | 438.00 | 390.00 | 418.00 | 416.88 | 33,535,100 |
| 2022-07-25 | 370.00 | 448.00 | 364.00 | 418.00 | 416.88 | 82,870,800 |
| 2022-07-22 | 320.00 | 384.00 | 316.00 | 370.00 | 369.01 | 40,716,500 |
| 2022-07-21 | 300.00 | 328.00 | 298.00 | 320.00 | 319.14 | 13,802,400 |
| 2022-07-20 | 302.00 | 312.00 | 290.00 | 300.00 | 299.19 | 6,116,600 |
| 2022-07-19 | 306.00 | 322.00 | 298.00 | 302.00 | 301.19 | 6,481,900 |
| 2022-07-18 | 306.00 | 352.00 | 296.00 | 300.00 | 299.19 | 14,104,400 |
| 2022-07-15 | 266.00 | 306.00 | 264.00 | 300.00 | 299.19 | 15,310,400 |
| 2022-07-14 | 266.00 | 268.00 | 260.00 | 264.00 | 263.29 | 590,100 |
| 2022-07-13 | 272.00 | 276.00 | 260.00 | 268.00 | 267.28 | 1,355,300 |
| 2022-07-12 | 266.00 | 272.00 | 260.00 | 266.00 | 265.28 | 1,809,300 |
| 2022-07-11 | 268.00 | 268.00 | 258.00 | 260.00 | 259.30 | 970,800 |
| 2022-07-08 | 260.00 | 270.00 | 260.00 | 262.00 | 261.30 | 2,772,100 |
| 2022-07-07 | 260.00 | 264.00 | 250.00 | 258.00 | 257.31 | 734,300 |
| 2022-07-06 | 266.00 | 274.00 | 248.00 | 260.00 | 259.30 | 2,574,100 |
| 2022-07-05 | 280.00 | 280.00 | 252.00 | 266.00 | 265.28 | 1,646,900 |
| 2022-07-04 | 280.00 | 280.00 | 262.00 | 264.00 | 263.29 | 4,392,400 |
| 2022-07-01 | 304.00 | 304.00 | 280.00 | 280.00 | 279.25 | 6,757,700 |
| 2022-06-30 | 308.00 | 310.00 | 300.00 | 300.00 | 299.19 | 1,707,400 |
| 2022-06-29 | 302.00 | 310.00 | 300.00 | 304.00 | 303.18 | 1,951,600 |
| 2022-06-28 | 306.00 | 306.00 | 296.00 | 302.00 | 301.19 | 1,381,300 |
| 2022-06-27 | 288.00 | 308.00 | 288.00 | 300.00 | 299.19 | 2,025,200 |
| 2022-06-24 | 302.00 | 308.00 | 298.00 | 298.00 | 297.20 | 6,186,900 |
| 2022-06-23 | 306.00 | 312.00 | 302.00 | 302.00 | 301.19 | 1,131,800 |
| 2022-06-22 | 310.00 | 314.00 | 300.00 | 306.00 | 305.18 | 1,959,500 |
| 2022-06-21 | 302.00 | 312.00 | 300.00 | 310.00 | 309.17 | 1,700,200 |
| 2022-06-20 | 326.00 | 332.00 | 304.00 | 304.00 | 303.18 | 9,073,300 |
| 2022-06-17 | 332.00 | 332.00 | 322.00 | 326.00 | 325.12 | 1,164,400 |
| 2022-06-16 | 324.00 | 336.00 | 324.00 | 332.00 | 331.11 | 1,723,700 |
| 2022-06-15 | 330.00 | 344.00 | 322.00 | 324.00 | 323.13 | 3,973,000 |
| 2022-06-14 | 340.00 | 344.00 | 330.00 | 332.00 | 331.11 | 1,631,400 |
| 2022-06-13 | 356.00 | 356.00 | 338.00 | 340.00 | 339.09 | 4,430,800 |
| 2022-06-10 | 372.00 | 376.00 | 354.00 | 362.00 | 361.03 | 2,866,200 |
| 2022-06-09 | 350.00 | 370.00 | 350.00 | 370.00 | 369.01 | 3,284,700 |
| 2022-06-08 | 366.00 | 366.00 | 350.00 | 350.00 | 349.06 | 1,609,800 |
| 2022-06-07 | 372.00 | 376.00 | 356.00 | 360.00 | 359.03 | 4,680,600 |
| 2022-06-06 | 384.00 | 390.00 | 370.00 | 372.00 | 371.00 | 2,652,400 |
| 2022-06-03 | 404.00 | 410.00 | 376.00 | 384.00 | 382.97 | 13,675,600 |
| 2022-06-02 | 378.00 | 398.00 | 370.00 | 398.00 | 396.93 | 6,347,900 |
| 2022-05-31 | 364.00 | 382.00 | 362.00 | 378.00 | 376.98 | 9,496,100 |
| 2022-05-30 | 350.00 | 364.00 | 348.00 | 360.00 | 359.03 | 1,996,200 |
| 2022-05-27 | 330.00 | 360.00 | 330.00 | 348.00 | 347.06 | 5,486,900 |
| 2022-05-25 | 328.00 | 336.00 | 326.00 | 328.00 | 327.12 | 2,617,800 |
| 2022-05-24 | 346.00 | 346.00 | 322.00 | 324.00 | 323.13 | 5,511,000 |
| 2022-05-23 | 360.00 | 368.00 | 346.00 | 346.00 | 345.07 | 1,844,400 |
| 2022-05-20 | 364.00 | 372.00 | 350.00 | 360.00 | 359.03 | 2,179,900 |
| 2022-05-19 | 358.00 | 362.00 | 348.00 | 354.00 | 353.05 | 2,329,300 |
| 2022-05-18 | 366.00 | 374.00 | 356.00 | 368.00 | 367.01 | 4,463,800 |
| 2022-05-17 | 326.00 | 376.00 | 326.00 | 364.00 | 363.02 | 8,422,000 |
| 2022-05-13 | 316.00 | 328.00 | 308.00 | 326.00 | 325.12 | 4,174,600 |
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.