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 |
| 2025-10-17 | 193.00 | 193.00 | 180.00 | 184.00 | 184.00 | 3,333,000 |
| 2025-10-16 | 194.00 | 199.00 | 190.00 | 193.00 | 193.00 | 877,700 |
| 2025-10-15 | 195.00 | 197.00 | 188.00 | 190.00 | 190.00 | 3,464,600 |
| 2025-10-14 | 200.00 | 204.00 | 193.00 | 195.00 | 195.00 | 1,245,300 |
| 2025-10-13 | 197.00 | 202.00 | 193.00 | 196.00 | 196.00 | 2,098,000 |
| 2025-10-10 | 210.00 | 210.00 | 197.00 | 198.00 | 198.00 | 2,097,600 |
| 2025-10-09 | 206.00 | 230.00 | 196.00 | 206.00 | 206.00 | 5,047,200 |
| 2025-10-08 | 220.00 | 250.00 | 195.00 | 206.00 | 206.00 | 26,675,100 |
| 2025-10-07 | 181.00 | 216.00 | 181.00 | 212.00 | 212.00 | 22,826,200 |
| 2025-10-06 | 182.00 | 188.00 | 174.00 | 180.00 | 180.00 | 4,755,000 |
| 2025-10-03 | 178.00 | 180.00 | 174.00 | 180.00 | 180.00 | 12,143,600 |
| 2025-10-02 | 180.00 | 183.00 | 175.00 | 178.00 | 178.00 | 1,138,200 |
| 2025-10-01 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | 1,807,400 |
| 2025-09-30 | 183.00 | 184.00 | 178.00 | 184.00 | 184.00 | 747,000 |
| 2025-09-29 | 185.00 | 185.00 | 174.00 | 183.00 | 183.00 | 6,291,000 |
| 2025-09-26 | 184.00 | 190.00 | 183.00 | 185.00 | 185.00 | 1,233,600 |
| 2025-09-25 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 784,300 |
| 2025-09-24 | 187.00 | 190.00 | 181.00 | 185.00 | 185.00 | 1,193,600 |
| 2025-09-23 | 183.00 | 188.00 | 182.00 | 186.00 | 186.00 | 2,785,300 |
| 2025-09-22 | 190.00 | 190.00 | 181.00 | 183.00 | 183.00 | 1,985,900 |
| 2025-09-19 | 188.00 | 192.00 | 186.00 | 190.00 | 190.00 | 577,100 |
| 2025-09-18 | 190.00 | 191.00 | 186.00 | 190.00 | 190.00 | 1,108,900 |
| 2025-09-17 | 197.00 | 197.00 | 186.00 | 190.00 | 190.00 | 2,677,500 |
| 2025-09-16 | 194.00 | 199.00 | 192.00 | 197.00 | 197.00 | 455,200 |
| 2025-09-15 | 195.00 | 200.00 | 194.00 | 194.00 | 194.00 | 472,500 |
| 2025-09-12 | 196.00 | 200.00 | 194.00 | 195.00 | 195.00 | 436,900 |
| 2025-09-11 | 191.00 | 197.00 | 190.00 | 192.00 | 192.00 | 945,400 |
| 2025-09-10 | 188.00 | 196.00 | 188.00 | 190.00 | 190.00 | 295,300 |
| 2025-09-09 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | 778,400 |
| 2025-09-08 | 199.00 | 199.00 | 186.00 | 191.00 | 191.00 | 1,896,400 |
| 2025-09-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-09-04 | 194.00 | 202.00 | 190.00 | 199.00 | 199.00 | 2,381,100 |
| 2025-09-03 | 204.00 | 204.00 | 193.00 | 194.00 | 194.00 | 775,600 |
| 2025-09-02 | 191.00 | 212.00 | 191.00 | 195.00 | 195.00 | 5,229,800 |
| 2025-09-01 | 198.00 | 206.00 | 189.00 | 191.00 | 191.00 | 7,119,100 |
| 2025-08-29 | 226.00 | 228.00 | 196.00 | 208.00 | 208.00 | 4,318,900 |
| 2025-08-28 | 228.00 | 238.00 | 216.00 | 226.00 | 226.00 | 19,161,700 |
| 2025-08-27 | 208.00 | 224.00 | 198.00 | 220.00 | 220.00 | 4,653,300 |
| 2025-08-26 | 204.00 | 208.00 | 199.00 | 208.00 | 208.00 | 695,200 |
| 2025-08-25 | 198.00 | 210.00 | 193.00 | 204.00 | 204.00 | 2,548,700 |
| 2025-08-22 | 195.00 | 210.00 | 190.00 | 199.00 | 199.00 | 6,729,000 |
| 2025-08-21 | 190.00 | 240.00 | 185.00 | 195.00 | 195.00 | 16,882,300 |
| 2025-08-20 | 188.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1,926,900 |
| 2025-08-19 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1,852,600 |
| 2025-08-18 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-15 | 179.00 | 188.00 | 179.00 | 188.00 | 188.00 | 924,700 |
| 2025-08-14 | 178.00 | 185.00 | 178.00 | 182.00 | 182.00 | 676,100 |
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.