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 |
| 2026-07-17 | 162.00 | 166.00 | 162.00 | 164.00 | 164.00 | 346,300 |
| 2026-07-16 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | 333,700 |
| 2026-07-15 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 231,800 |
| 2026-07-14 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 180,400 |
| 2026-07-13 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 145,600 |
| 2026-07-10 | 154.00 | 165.00 | 146.00 | 160.00 | 160.00 | 2,863,600 |
| 2026-07-09 | 148.00 | 157.00 | 147.00 | 154.00 | 154.00 | 703,100 |
| 2026-07-08 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | 173,900 |
| 2026-07-07 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 1,653,100 |
| 2026-07-06 | 147.00 | 155.00 | 147.00 | 151.00 | 151.00 | 661,000 |
| 2026-07-03 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | 407,800 |
| 2026-07-02 | 145.00 | 149.00 | 143.00 | 145.00 | 145.00 | 33,400 |
| 2026-07-01 | 144.00 | 153.00 | 143.00 | 145.00 | 145.00 | 2,228,500 |
| 2026-06-30 | 152.00 | 155.00 | 141.00 | 144.00 | 144.00 | 865,500 |
| 2026-06-29 | 157.00 | 157.00 | 150.00 | 153.00 | 153.00 | 486,200 |
| 2026-06-26 | 158.00 | 158.00 | 151.00 | 156.00 | 156.00 | 1,657,600 |
| 2026-06-25 | 153.00 | 159.00 | 151.00 | 158.00 | 158.00 | 542,400 |
| 2026-06-24 | 160.00 | 161.00 | 153.00 | 153.00 | 153.00 | 519,800 |
| 2026-06-23 | 158.00 | 165.00 | 152.00 | 160.00 | 160.00 | 473,500 |
| 2026-06-22 | 160.00 | 169.00 | 158.00 | 158.00 | 158.00 | 2,398,100 |
| 2026-06-19 | 160.00 | 165.00 | 160.00 | 160.00 | 160.00 | 2,070,200 |
| 2026-06-18 | 160.00 | 165.00 | 152.00 | 158.00 | 158.00 | 1,622,400 |
| 2026-06-17 | 159.00 | 187.00 | 150.00 | 160.00 | 160.00 | 18,360,200 |
| 2026-06-16 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-06-15 | 134.00 | 142.00 | 127.00 | 139.00 | 139.00 | 575,100 |
| 2026-06-12 | 126.00 | 133.00 | 125.00 | 130.00 | 130.00 | 1,851,100 |
| 2026-06-11 | 126.00 | 145.00 | 122.00 | 126.00 | 126.00 | 1,281,900 |
| 2026-06-10 | 126.00 | 139.00 | 120.00 | 128.00 | 128.00 | 2,547,300 |
| 2026-06-09 | 115.00 | 126.00 | 112.00 | 126.00 | 126.00 | 1,277,100 |
| 2026-06-08 | 126.00 | 126.00 | 114.00 | 115.00 | 115.00 | 260,500 |
| 2026-06-05 | 145.00 | 147.00 | 124.00 | 124.00 | 124.00 | 4,118,300 |
| 2026-06-04 | 146.00 | 150.00 | 142.00 | 145.00 | 145.00 | 2,287,300 |
| 2026-06-03 | 156.00 | 159.00 | 143.00 | 144.00 | 144.00 | 2,784,700 |
| 2026-06-02 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 1,674,400 |
| 2026-06-01 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-29 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 82,900 |
| 2026-05-28 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-27 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-26 | 161.00 | 162.00 | 156.00 | 156.00 | 156.00 | 408,200 |
| 2026-05-25 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 153,900 |
| 2026-05-22 | 160.00 | 161.00 | 154.00 | 158.00 | 158.00 | 2,753,200 |
| 2026-05-21 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 642,800 |
| 2026-05-20 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | 236,400 |
| 2026-05-19 | 164.00 | 167.00 | 159.00 | 167.00 | 167.00 | 3,126,900 |
| 2026-05-18 | 167.00 | 167.00 | 162.00 | 165.00 | 165.00 | 1,044,500 |
| 2026-05-15 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-05-14 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-05-13 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 113,700 |
| 2026-05-12 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 249,600 |
| 2026-05-11 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | 1,572,600 |
| 2026-05-08 | 171.00 | 172.00 | 167.00 | 171.00 | 171.00 | 376,700 |
| 2026-05-07 | 173.00 | 173.00 | 168.00 | 171.00 | 171.00 | 137,600 |
| 2026-05-06 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 192,400 |
| 2026-05-05 | 168.00 | 173.00 | 167.00 | 171.00 | 171.00 | 2,540,600 |
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.