Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 2,287,500 |
| 2026-05-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-04-30 | 178.00 | 178.00 | 168.00 | 170.00 | 170.00 | 2,858,000 |
| 2026-04-29 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 788,700 |
| 2026-04-28 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 2,166,900 |
| 2026-04-27 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 201,200 |
| 2026-04-24 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 763,300 |
| 2026-04-23 | 188.00 | 190.00 | 178.00 | 182.00 | 182.00 | 3,179,300 |
| 2026-04-22 | 175.00 | 190.00 | 172.00 | 188.00 | 188.00 | 7,998,300 |
| 2026-04-21 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 273,200 |
| 2026-04-20 | 177.00 | 178.00 | 172.00 | 172.00 | 172.00 | 443,000 |
| 2026-04-17 | 179.00 | 180.00 | 172.00 | 175.00 | 175.00 | 1,153,000 |
| 2026-04-16 | 172.00 | 180.00 | 165.00 | 177.00 | 177.00 | 5,814,900 |
| 2026-04-15 | 164.00 | 171.00 | 164.00 | 165.00 | 165.00 | 415,300 |
| 2026-04-14 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 148,000 |
| 2026-04-13 | 162.00 | 166.00 | 162.00 | 162.00 | 162.00 | 203,600 |
| 2026-04-10 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | 1,635,500 |
| 2026-04-09 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 105,500 |
| 2026-04-08 | 154.00 | 167.00 | 154.00 | 165.00 | 165.00 | 1,052,800 |
| 2026-04-07 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 198,300 |
| 2026-04-06 | 159.00 | 160.00 | 152.00 | 155.00 | 155.00 | 1,736,800 |
| 2026-04-02 | 159.00 | 164.00 | 152.00 | 152.00 | 152.00 | 372,800 |
| 2026-04-01 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | 228,500 |
| 2026-03-31 | 159.00 | 159.00 | 148.00 | 154.00 | 154.00 | 362,500 |
| 2026-03-30 | 162.00 | 162.00 | 153.00 | 159.00 | 159.00 | 1,645,800 |
| 2026-03-27 | 162.00 | 169.00 | 157.00 | 161.00 | 161.00 | 138,900 |
| 2026-03-26 | 158.00 | 171.00 | 155.00 | 162.00 | 162.00 | 164,800 |
| 2026-03-25 | 156.00 | 157.00 | 150.00 | 155.00 | 155.00 | 384,600 |
| 2026-03-17 | 146.00 | 172.00 | 145.00 | 156.00 | 156.00 | 3,387,100 |
| 2026-03-16 | 160.00 | 160.00 | 142.00 | 146.00 | 146.00 | 872,100 |
| 2026-03-13 | 161.00 | 163.00 | 160.00 | 160.00 | 160.00 | 993,600 |
| 2026-03-12 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | 2,122,200 |
| 2026-03-11 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | 205,400 |
| 2026-03-10 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 444,300 |
| 2026-03-09 | 162.00 | 170.00 | 160.00 | 161.00 | 161.00 | 1,087,900 |
| 2026-03-06 | 169.00 | 169.00 | 160.00 | 161.00 | 161.00 | 895,200 |
| 2026-03-05 | 169.00 | 170.00 | 165.00 | 167.00 | 167.00 | 328,000 |
| 2026-03-04 | 169.00 | 170.00 | 162.00 | 165.00 | 165.00 | 1,710,300 |
| 2026-03-03 | 164.00 | 170.00 | 163.00 | 163.00 | 163.00 | 939,500 |
| 2026-03-02 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | 3,639,200 |
| 2026-02-27 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 681,900 |
| 2026-02-26 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | 396,900 |
| 2026-02-25 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | 784,700 |
| 2026-02-24 | 179.00 | 179.00 | 168.00 | 173.00 | 173.00 | 3,818,200 |
| 2026-02-23 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | 729,900 |
| 2026-02-20 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 333,500 |
| 2026-02-19 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 729,400 |
| 2026-02-18 | 178.00 | 184.00 | 175.00 | 175.00 | 175.00 | 2,974,100 |
| 2026-02-13 | 176.00 | 181.00 | 175.00 | 178.00 | 178.00 | 2,408,500 |
| 2026-02-12 | 175.00 | 176.00 | 171.00 | 176.00 | 176.00 | 696,000 |
| 2026-02-11 | 173.00 | 177.00 | 172.00 | 175.00 | 175.00 | 452,900 |
| 2026-02-10 | 170.00 | 177.00 | 169.00 | 172.00 | 172.00 | 2,691,800 |
| 2026-02-09 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | 389,200 |
| 2026-02-06 | 174.00 | 174.00 | 167.00 | 169.00 | 169.00 | 434,100 |
| 2026-02-05 | 176.00 | 177.00 | 167.00 | 174.00 | 174.00 | 824,100 |
| 2026-02-04 | 170.00 | 174.00 | 166.00 | 174.00 | 174.00 | 2,677,900 |
| 2026-02-03 | 165.00 | 174.00 | 161.00 | 169.00 | 169.00 | 2,086,300 |
| 2026-02-02 | 185.00 | 185.00 | 161.00 | 165.00 | 165.00 | 6,731,400 |
| 2026-01-30 | 184.00 | 188.00 | 179.00 | 183.00 | 183.00 | 1,148,600 |
| 2026-01-29 | 176.00 | 185.00 | 166.00 | 179.00 | 179.00 | 6,873,900 |
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.