Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 199.00 | 200.00 | 176.00 | 178.00 | 178.00 | 16,028,900 |
| 2026-01-27 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 5,545,200 |
| 2026-01-26 | 210.00 | 220.00 | 206.00 | 208.00 | 208.00 | 10,615,800 |
| 2026-01-23 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 5,860,200 |
| 2026-01-22 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | 7,045,700 |
| 2026-01-21 | 202.00 | 202.00 | 195.00 | 199.00 | 199.00 | 3,095,200 |
| 2026-01-20 | 194.00 | 210.00 | 193.00 | 204.00 | 204.00 | 30,287,200 |
| 2026-01-19 | 191.00 | 195.00 | 188.00 | 192.00 | 192.00 | 7,158,300 |
| 2026-01-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-01-15 | 189.00 | 191.00 | 186.00 | 190.00 | 190.00 | 3,050,500 |
| 2026-01-14 | 182.00 | 191.00 | 182.00 | 189.00 | 189.00 | 4,740,500 |
| 2026-01-13 | 187.00 | 187.00 | 180.00 | 181.00 | 181.00 | 1,695,000 |
| 2026-01-12 | 190.00 | 194.00 | 177.00 | 184.00 | 184.00 | 9,144,900 |
| 2026-01-09 | 183.00 | 190.00 | 178.00 | 187.00 | 187.00 | 3,637,100 |
| 2026-01-08 | 187.00 | 188.00 | 177.00 | 177.00 | 177.00 | 5,594,000 |
| 2026-01-07 | 193.00 | 194.00 | 181.00 | 185.00 | 185.00 | 13,931,000 |
| 2026-01-06 | 176.00 | 178.00 | 173.00 | 177.00 | 177.00 | 3,572,000 |
| 2026-01-05 | 175.00 | 177.00 | 171.00 | 175.00 | 175.00 | 3,902,600 |
| 2026-01-02 | 174.00 | 178.00 | 171.00 | 177.00 | 177.00 | 1,915,400 |
| 2026-01-01 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-12-31 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-12-30 | 176.00 | 176.00 | 170.00 | 174.00 | 174.00 | 4,741,200 |
| 2025-12-29 | 171.00 | 176.00 | 170.00 | 175.00 | 175.00 | 2,519,800 |
| 2025-12-26 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-25 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-24 | 175.00 | 179.00 | 171.00 | 171.00 | 171.00 | 6,151,900 |
| 2025-12-23 | 176.00 | 180.00 | 173.00 | 176.00 | 176.00 | 3,068,500 |
| 2025-12-22 | 181.00 | 181.00 | 171.00 | 175.00 | 175.00 | 4,145,500 |
| 2025-12-19 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | 2,930,800 |
| 2025-12-18 | 180.00 | 184.00 | 177.00 | 179.00 | 179.00 | 4,336,000 |
| 2025-12-17 | 180.00 | 187.00 | 174.00 | 178.00 | 178.00 | 6,508,700 |
| 2025-12-16 | 182.00 | 189.00 | 178.00 | 180.00 | 180.00 | 6,639,300 |
| 2025-12-15 | 186.00 | 190.00 | 170.00 | 182.00 | 182.00 | 32,105,900 |
| 2025-12-12 | 171.00 | 218.00 | 169.00 | 186.00 | 186.00 | 87,024,500 |
| 2025-12-11 | 177.00 | 197.00 | 168.00 | 171.00 | 171.00 | 50,873,700 |
| 2025-12-10 | 185.00 | 188.00 | 169.00 | 173.00 | 173.00 | 47,520,000 |
| 2025-12-09 | 185.00 | 218.00 | 180.00 | 185.00 | 185.00 | 295,534,100 |
| 2025-12-08 | 163.00 | 168.00 | 160.00 | 164.00 | 164.00 | 5,900,900 |
| 2025-12-05 | 166.00 | 166.00 | 156.00 | 163.00 | 163.00 | 1,774,800 |
| 2025-12-04 | 168.00 | 170.00 | 161.00 | 166.00 | 166.00 | 1,534,400 |
| 2025-12-03 | 168.00 | 170.00 | 164.00 | 165.00 | 165.00 | 1,483,400 |
| 2025-12-02 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | 400,600 |
| 2025-12-01 | 169.00 | 170.00 | 166.00 | 167.00 | 167.00 | 359,800 |
| 2025-11-28 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 316,500 |
| 2025-11-27 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 858,800 |
| 2025-11-26 | 164.00 | 168.00 | 162.00 | 164.00 | 164.00 | 307,500 |
| 2025-11-25 | 164.00 | 169.00 | 162.00 | 164.00 | 164.00 | 521,400 |
| 2025-11-24 | 164.00 | 166.00 | 162.00 | 164.00 | 164.00 | 337,300 |
| 2025-11-21 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | 414,100 |
| 2025-11-20 | 169.00 | 170.00 | 165.00 | 169.00 | 169.00 | 428,200 |
| 2025-11-19 | 167.00 | 170.00 | 160.00 | 169.00 | 169.00 | 284,800 |
| 2025-11-18 | 169.00 | 170.00 | 162.00 | 166.00 | 166.00 | 585,900 |
| 2025-11-17 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | 212,900 |
| 2025-11-14 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | 449,800 |
| 2025-11-13 | 169.00 | 172.00 | 169.00 | 171.00 | 171.00 | 337,500 |
| 2025-11-12 | 169.00 | 173.00 | 169.00 | 169.00 | 169.00 | 306,800 |
| 2025-11-11 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 991,400 |
| 2025-11-10 | 179.00 | 179.00 | 170.00 | 172.00 | 172.00 | 1,875,100 |
| 2025-11-07 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 304,100 |
| 2025-11-06 | 180.00 | 186.00 | 178.00 | 180.00 | 180.00 | 722,900 |
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.