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 |
← NewerPage 3 of 3 · 131 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.