Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 462.00 | 496.00 | 460.00 | 490.00 | 488.68 | 10,634,300 |
| 2022-02-04 | 476.00 | 488.00 | 458.00 | 460.00 | 458.76 | 9,985,800 |
| 2022-02-03 | 488.00 | 490.00 | 454.00 | 474.00 | 472.73 | 9,611,900 |
| 2022-02-02 | 454.00 | 515.00 | 442.00 | 480.00 | 478.71 | 28,420,700 |
| 2022-01-31 | 442.00 | 466.00 | 430.00 | 448.00 | 446.80 | 7,371,000 |
| 2022-01-28 | 450.00 | 470.00 | 420.00 | 434.00 | 432.83 | 8,179,600 |
| 2022-01-27 | 446.00 | 458.00 | 442.00 | 448.00 | 446.80 | 5,217,800 |
| 2022-01-26 | 412.00 | 454.00 | 412.00 | 442.00 | 440.81 | 12,913,200 |
| 2022-01-25 | 440.00 | 442.00 | 412.00 | 412.00 | 410.89 | 19,571,600 |
| 2022-01-24 | 456.00 | 460.00 | 426.00 | 442.00 | 440.81 | 9,097,600 |
| 2022-01-21 | 470.00 | 480.00 | 448.00 | 458.00 | 456.77 | 6,766,700 |
| 2022-01-20 | 442.00 | 482.00 | 440.00 | 478.00 | 476.72 | 18,555,100 |
| 2022-01-19 | 470.00 | 472.00 | 440.00 | 442.00 | 440.81 | 13,729,900 |
| 2022-01-18 | 515.00 | 515.00 | 470.00 | 472.00 | 470.73 | 15,596,200 |
| 2022-01-17 | 525.00 | 550.00 | 500.00 | 505.00 | 503.64 | 6,557,400 |
| 2022-01-14 | 570.00 | 570.00 | 535.00 | 535.00 | 533.56 | 12,290,200 |
| 2022-01-13 | 595.00 | 595.00 | 560.00 | 570.00 | 568.47 | 4,382,400 |
| 2022-01-12 | 600.00 | 600.00 | 575.00 | 590.00 | 588.41 | 2,242,200 |
| 2022-01-11 | 595.00 | 605.00 | 575.00 | 585.00 | 583.43 | 5,314,800 |
| 2022-01-10 | 600.00 | 610.00 | 590.00 | 595.00 | 593.40 | 4,033,100 |
| 2022-01-07 | 590.00 | 600.00 | 575.00 | 600.00 | 598.39 | 5,130,100 |
| 2022-01-06 | 640.00 | 640.00 | 585.00 | 590.00 | 588.41 | 22,835,900 |
| 2022-01-05 | 625.00 | 635.00 | 615.00 | 625.00 | 623.32 | 2,679,200 |
| 2022-01-04 | 625.00 | 645.00 | 620.00 | 625.00 | 623.32 | 6,326,600 |
| 2022-01-03 | 610.00 | 635.00 | 605.00 | 625.00 | 623.32 | 5,420,700 |
| 2021-12-30 | 610.00 | 615.00 | 605.00 | 610.00 | 608.36 | 2,944,300 |
| 2021-12-29 | 620.00 | 630.00 | 610.00 | 610.00 | 608.36 | 5,184,000 |
| 2021-12-28 | 630.00 | 640.00 | 610.00 | 610.00 | 608.36 | 12,094,500 |
| 2021-12-27 | 675.00 | 680.00 | 625.00 | 630.00 | 628.31 | 13,077,900 |
| 2021-12-24 | 655.00 | 695.00 | 645.00 | 670.00 | 668.20 | 19,847,900 |
| 2021-12-23 | 625.00 | 655.00 | 620.00 | 645.00 | 643.27 | 9,894,000 |
| 2021-12-22 | 630.00 | 635.00 | 610.00 | 620.00 | 618.33 | 6,851,100 |
| 2021-12-21 | 635.00 | 645.00 | 615.00 | 630.00 | 628.31 | 3,744,400 |
| 2021-12-20 | 650.00 | 660.00 | 620.00 | 630.00 | 628.31 | 5,680,600 |
| 2021-12-17 | 675.00 | 680.00 | 645.00 | 650.00 | 648.25 | 5,593,800 |
| 2021-12-16 | 680.00 | 695.00 | 650.00 | 670.00 | 668.20 | 5,147,900 |
| 2021-12-15 | 650.00 | 685.00 | 640.00 | 680.00 | 678.17 | 17,194,900 |
| 2021-12-14 | 655.00 | 690.00 | 635.00 | 640.00 | 638.28 | 18,792,300 |
| 2021-12-13 | 625.00 | 660.00 | 610.00 | 650.00 | 648.25 | 34,195,400 |
| 2021-12-10 | 625.00 | 655.00 | 605.00 | 620.00 | 618.33 | 12,935,500 |
| 2021-12-09 | 610.00 | 635.00 | 605.00 | 625.00 | 623.32 | 7,255,400 |
| 2021-12-08 | 630.00 | 645.00 | 605.00 | 610.00 | 608.36 | 4,570,000 |
| 2021-12-07 | 625.00 | 635.00 | 605.00 | 630.00 | 628.31 | 6,673,700 |
| 2021-12-06 | 670.00 | 675.00 | 625.00 | 625.00 | 623.32 | 8,418,100 |
| 2021-12-03 | 685.00 | 695.00 | 665.00 | 665.00 | 663.21 | 4,705,500 |
| 2021-12-02 | 670.00 | 695.00 | 655.00 | 685.00 | 683.16 | 5,364,400 |
| 2021-12-01 | 690.00 | 700.00 | 670.00 | 675.00 | 673.19 | 3,676,500 |
| 2021-11-30 | 690.00 | 715.00 | 665.00 | 695.00 | 693.13 | 8,473,800 |
| 2021-11-29 | 670.00 | 695.00 | 665.00 | 690.00 | 688.15 | 4,269,800 |
| 2021-11-26 | 700.00 | 705.00 | 660.00 | 670.00 | 668.20 | 7,215,900 |
| 2021-11-25 | 700.00 | 710.00 | 690.00 | 700.00 | 698.12 | 3,013,700 |
| 2021-11-24 | 705.00 | 725.00 | 680.00 | 700.00 | 698.12 | 5,949,400 |
| 2021-11-23 | 710.00 | 720.00 | 670.00 | 705.00 | 703.10 | 16,750,000 |
| 2021-11-22 | 755.00 | 755.00 | 710.00 | 710.00 | 708.09 | 13,149,800 |
| 2021-11-19 | 760.00 | 780.00 | 750.00 | 755.00 | 752.97 | 10,710,800 |
| 2021-11-18 | 785.00 | 825.00 | 755.00 | 760.00 | 757.96 | 33,040,800 |
| 2021-11-17 | 740.00 | 815.00 | 725.00 | 785.00 | 782.89 | 59,193,900 |
| 2021-11-16 | 745.00 | 775.00 | 705.00 | 745.00 | 743.00 | 15,829,800 |
| 2021-11-15 | 740.00 | 755.00 | 735.00 | 740.00 | 738.01 | 5,450,300 |
| 2021-11-12 | 750.00 | 760.00 | 730.00 | 730.00 | 728.04 | 6,812,900 |
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.