Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 167,200 |
| 2025-11-04 | 182.00 | 193.00 | 179.00 | 180.00 | 180.00 | 1,537,500 |
| 2025-11-03 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | 312,100 |
| 2025-10-31 | 187.00 | 187.00 | 175.00 | 182.00 | 182.00 | 242,200 |
| 2025-10-30 | 184.00 | 185.00 | 179.00 | 183.00 | 183.00 | 2,934,700 |
| 2025-10-29 | 185.00 | 185.00 | 179.00 | 181.00 | 181.00 | 1,564,200 |
| 2025-10-28 | 188.00 | 188.00 | 179.00 | 183.00 | 183.00 | 2,610,500 |
| 2025-10-27 | 190.00 | 195.00 | 181.00 | 188.00 | 188.00 | 373,100 |
| 2025-10-24 | 190.00 | 195.00 | 188.00 | 190.00 | 190.00 | 697,200 |
| 2025-10-23 | 183.00 | 190.00 | 182.00 | 188.00 | 188.00 | 241,600 |
| 2025-10-22 | 183.00 | 190.00 | 179.00 | 182.00 | 182.00 | 2,511,800 |
| 2025-10-21 | 184.00 | 188.00 | 179.00 | 183.00 | 183.00 | 2,513,500 |
| 2025-10-20 | 184.00 | 185.00 | 179.00 | 184.00 | 184.00 | 1,389,300 |
← NewerPage 5 of 5 · 253 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.