Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | 1,670,600 |
| 2026-07-24 | 165.00 | 170.00 | 158.00 | 166.00 | 166.00 | 1,274,000 |
| 2026-07-23 | 165.00 | 167.00 | 162.00 | 164.00 | 164.00 | 948,300 |
| 2026-07-22 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 272,500 |
| 2026-07-21 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 46,500 |
| 2026-07-20 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 342,400 |
← NewerPage 2 of 2 · 66 trading days
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.