Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 338.00 | 340.00 | 316.00 | 316.00 | 315.15 | 14,175,300 |
| 2022-05-11 | 342.00 | 350.00 | 330.00 | 338.00 | 337.09 | 1,631,100 |
| 2022-05-10 | 364.00 | 386.00 | 336.00 | 342.00 | 341.08 | 23,382,000 |
| 2022-05-09 | 382.00 | 382.00 | 360.00 | 360.00 | 359.03 | 8,811,300 |
| 2022-04-28 | 384.00 | 386.00 | 372.00 | 386.00 | 384.96 | 5,075,100 |
| 2022-04-27 | 386.00 | 390.00 | 372.00 | 384.00 | 382.97 | 5,438,300 |
| 2022-04-26 | 402.00 | 402.00 | 384.00 | 386.00 | 384.96 | 5,705,900 |
| 2022-04-25 | 426.00 | 428.00 | 400.00 | 400.00 | 398.92 | 54,220,200 |
| 2022-04-22 | 426.00 | 444.00 | 408.00 | 428.00 | 426.85 | 23,951,000 |
| 2022-04-21 | 392.00 | 432.00 | 392.00 | 426.00 | 424.85 | 25,896,900 |
| 2022-04-20 | 392.00 | 402.00 | 382.00 | 392.00 | 390.95 | 19,074,700 |
| 2022-04-19 | 410.00 | 410.00 | 380.00 | 392.00 | 390.95 | 15,708,500 |
| 2022-04-18 | 394.00 | 420.00 | 390.00 | 408.00 | 406.90 | 11,046,900 |
| 2022-04-14 | 386.00 | 400.00 | 378.00 | 394.00 | 392.94 | 8,464,000 |
| 2022-04-13 | 390.00 | 396.00 | 386.00 | 386.00 | 384.96 | 3,795,400 |
| 2022-04-12 | 406.00 | 408.00 | 378.00 | 388.00 | 386.96 | 18,083,900 |
| 2022-04-11 | 424.00 | 424.00 | 406.00 | 406.00 | 404.91 | 8,351,200 |
| 2022-04-08 | 418.00 | 428.00 | 408.00 | 426.00 | 424.85 | 8,672,200 |
| 2022-04-07 | 422.00 | 426.00 | 402.00 | 418.00 | 416.88 | 15,256,900 |
| 2022-04-06 | 438.00 | 438.00 | 422.00 | 422.00 | 420.87 | 9,841,400 |
| 2022-04-05 | 434.00 | 440.00 | 430.00 | 436.00 | 434.83 | 6,740,400 |
| 2022-04-04 | 434.00 | 438.00 | 422.00 | 430.00 | 428.84 | 7,483,700 |
| 2022-04-01 | 436.00 | 438.00 | 426.00 | 430.00 | 428.84 | 4,712,100 |
| 2022-03-31 | 430.00 | 440.00 | 426.00 | 438.00 | 436.82 | 4,990,900 |
| 2022-03-30 | 432.00 | 442.00 | 428.00 | 430.00 | 428.84 | 4,565,200 |
| 2022-03-29 | 442.00 | 452.00 | 430.00 | 432.00 | 430.84 | 8,767,500 |
| 2022-03-28 | 464.00 | 470.00 | 430.00 | 442.00 | 440.81 | 19,420,100 |
| 2022-03-25 | 470.00 | 505.00 | 452.00 | 462.00 | 460.76 | 74,651,500 |
| 2022-03-24 | 468.00 | 488.00 | 454.00 | 468.00 | 466.74 | 14,058,400 |
| 2022-03-23 | 462.00 | 466.00 | 452.00 | 466.00 | 464.75 | 7,587,800 |
| 2022-03-22 | 464.00 | 478.00 | 454.00 | 458.00 | 456.77 | 7,795,600 |
| 2022-03-21 | 442.00 | 464.00 | 438.00 | 464.00 | 462.75 | 7,727,100 |
| 2022-03-18 | 450.00 | 452.00 | 432.00 | 442.00 | 440.81 | 7,102,600 |
| 2022-03-17 | 450.00 | 476.00 | 440.00 | 448.00 | 446.80 | 17,915,600 |
| 2022-03-16 | 442.00 | 450.00 | 436.00 | 448.00 | 446.80 | 9,205,100 |
| 2022-03-15 | 434.00 | 446.00 | 428.00 | 442.00 | 440.81 | 11,951,800 |
| 2022-03-14 | 450.00 | 456.00 | 426.00 | 430.00 | 428.84 | 7,230,000 |
| 2022-03-11 | 424.00 | 452.00 | 416.00 | 450.00 | 448.79 | 8,898,000 |
| 2022-03-10 | 440.00 | 444.00 | 422.00 | 428.00 | 426.85 | 5,711,500 |
| 2022-03-09 | 432.00 | 442.00 | 422.00 | 438.00 | 436.82 | 4,456,200 |
| 2022-03-08 | 464.00 | 468.00 | 432.00 | 432.00 | 430.84 | 25,180,500 |
| 2022-03-07 | 494.00 | 498.00 | 464.00 | 464.00 | 462.75 | 11,130,900 |
| 2022-03-04 | 484.00 | 498.00 | 456.00 | 490.00 | 488.68 | 17,101,400 |
| 2022-03-02 | 440.00 | 500.00 | 440.00 | 478.00 | 476.72 | 33,941,200 |
| 2022-03-01 | 440.00 | 456.00 | 436.00 | 442.00 | 440.81 | 5,873,800 |
| 2022-02-25 | 424.00 | 450.00 | 416.00 | 440.00 | 438.82 | 11,775,500 |
| 2022-02-24 | 452.00 | 452.00 | 426.00 | 426.00 | 424.85 | 13,028,600 |
| 2022-02-23 | 468.00 | 478.00 | 456.00 | 456.00 | 454.77 | 5,811,000 |
| 2022-02-22 | 484.00 | 484.00 | 468.00 | 468.00 | 466.74 | 4,565,200 |
| 2022-02-21 | 492.00 | 492.00 | 476.00 | 482.00 | 480.70 | 8,607,100 |
| 2022-02-18 | 490.00 | 505.00 | 470.00 | 486.00 | 484.69 | 10,624,000 |
| 2022-02-17 | 496.00 | 505.00 | 482.00 | 490.00 | 488.68 | 4,904,700 |
| 2022-02-16 | 476.00 | 515.00 | 474.00 | 500.00 | 498.66 | 12,255,000 |
| 2022-02-15 | 484.00 | 492.00 | 462.00 | 474.00 | 472.73 | 7,275,000 |
| 2022-02-14 | 520.00 | 530.00 | 484.00 | 484.00 | 482.70 | 18,537,300 |
| 2022-02-11 | 530.00 | 545.00 | 515.00 | 520.00 | 518.60 | 7,507,100 |
| 2022-02-10 | 560.00 | 565.00 | 530.00 | 530.00 | 528.58 | 10,953,000 |
| 2022-02-09 | 515.00 | 580.00 | 505.00 | 560.00 | 558.49 | 43,749,400 |
| 2022-02-08 | 490.00 | 515.00 | 476.00 | 515.00 | 513.62 | 15,077,700 |
| 2022-02-07 | 462.00 | 496.00 | 460.00 | 490.00 | 488.68 | 10,634,300 |
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.