Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 740.00 | 765.00 | 725.00 | 750.00 | 747.98 | 10,605,700 |
| 2021-11-10 | 755.00 | 775.00 | 740.00 | 740.00 | 738.01 | 9,289,000 |
| 2021-11-09 | 765.00 | 795.00 | 750.00 | 755.00 | 752.97 | 11,761,700 |
| 2021-11-08 | 745.00 | 800.00 | 730.00 | 760.00 | 757.96 | 33,642,300 |
| 2021-11-05 | 700.00 | 775.00 | 690.00 | 745.00 | 743.00 | 45,550,300 |
| 2021-11-04 | 720.00 | 730.00 | 685.00 | 695.00 | 693.13 | 9,898,100 |
| 2021-11-03 | 730.00 | 730.00 | 665.00 | 705.00 | 703.10 | 25,188,400 |
| 2021-11-02 | 750.00 | 760.00 | 710.00 | 710.00 | 708.09 | 15,842,200 |
| 2021-11-01 | 750.00 | 785.00 | 715.00 | 755.00 | 752.97 | 68,113,000 |
| 2021-10-29 | 570.00 | 710.00 | 555.00 | 710.00 | 708.09 | 61,478,600 |
| 2021-10-28 | 590.00 | 605.00 | 570.00 | 570.00 | 568.47 | 7,993,600 |
| 2021-10-27 | 615.00 | 615.00 | 600.00 | 600.00 | 598.39 | 1,450,700 |
| 2021-10-26 | 590.00 | 625.00 | 590.00 | 615.00 | 613.35 | 7,924,500 |
| 2021-10-25 | 630.00 | 630.00 | 590.00 | 595.00 | 593.40 | 7,576,700 |
| 2021-10-22 | 650.00 | 655.00 | 600.00 | 630.00 | 628.31 | 11,203,200 |
| 2021-10-21 | 590.00 | 650.00 | 565.00 | 640.00 | 638.28 | 15,482,300 |
| 2021-10-19 | 580.00 | 620.00 | 560.00 | 590.00 | 588.41 | 7,110,000 |
| 2021-10-18 | 610.00 | 620.00 | 555.00 | 580.00 | 578.44 | 3,496,800 |
| 2021-10-15 | 585.00 | 600.00 | 560.00 | 570.00 | 568.47 | 3,716,300 |
| 2021-10-14 | 575.00 | 610.00 | 535.00 | 585.00 | 583.43 | 18,217,800 |
← NewerPage 21 of 21 · 1,220 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.