Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 188.00 | 188.00 | 177.00 | 178.00 | 178.00 | 1,628,800 |
| 2025-08-12 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | 1,802,900 |
| 2025-08-11 | 185.00 | 195.00 | 181.00 | 185.00 | 185.00 | 2,574,000 |
| 2025-08-08 | 185.00 | 189.00 | 181.00 | 185.00 | 185.00 | 1,442,500 |
| 2025-08-07 | 190.00 | 190.00 | 179.00 | 185.00 | 185.00 | 2,908,600 |
| 2025-08-06 | 186.00 | 216.00 | 186.00 | 190.00 | 190.00 | 13,738,800 |
| 2025-08-05 | 175.00 | 190.00 | 169.00 | 183.00 | 183.00 | 6,080,800 |
| 2025-08-04 | 175.00 | 177.00 | 165.00 | 172.00 | 172.00 | 2,748,300 |
| 2025-08-01 | 144.00 | 194.00 | 144.00 | 175.00 | 175.00 | 31,377,700 |
| 2025-07-31 | 143.00 | 155.00 | 140.00 | 144.00 | 144.00 | 685,400 |
| 2025-07-30 | 131.00 | 150.00 | 129.00 | 143.00 | 143.00 | 2,353,800 |
| 2025-07-29 | 135.00 | 136.00 | 129.00 | 129.00 | 129.00 | 1,015,400 |
| 2025-07-28 | 126.00 | 138.00 | 126.00 | 134.00 | 134.00 | 1,957,600 |
| 2025-07-25 | 126.00 | 130.00 | 125.00 | 126.00 | 126.00 | 621,300 |
| 2025-07-24 | 130.00 | 133.00 | 124.00 | 127.00 | 127.00 | 1,322,700 |
| 2025-07-23 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 525,000 |
| 2025-07-22 | 132.00 | 133.00 | 122.00 | 125.00 | 125.00 | 2,255,900 |
| 2025-07-21 | 134.00 | 140.00 | 122.00 | 129.00 | 129.00 | 5,643,600 |
| 2025-07-18 | 108.00 | 141.00 | 107.00 | 134.00 | 134.00 | 19,867,700 |
| 2025-07-17 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 2,109,000 |
| 2025-07-16 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 744,200 |
| 2025-07-15 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 1,032,700 |
| 2025-07-14 | 97.000 | 100.00 | 96.000 | 99.000 | 99.000 | 958,800 |
| 2025-07-11 | 95.000 | 97.000 | 94.000 | 97.000 | 97.000 | 286,800 |
| 2025-07-10 | 96.000 | 96.000 | 95.000 | 95.000 | 95.000 | 40,700 |
| 2025-07-09 | 95.000 | 96.000 | 95.000 | 95.000 | 95.000 | 40,900 |
| 2025-07-08 | 96.000 | 96.000 | 95.000 | 95.000 | 95.000 | 97,400 |
| 2025-07-07 | 96.000 | 96.000 | 95.000 | 96.000 | 96.000 | 38,800 |
| 2025-07-04 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 48,800 |
| 2025-07-03 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 451,400 |
| 2025-07-02 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 526,500 |
| 2025-07-01 | 93.000 | 96.000 | 93.000 | 96.000 | 96.000 | 449,600 |
| 2025-06-30 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 154,200 |
| 2025-06-26 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 384,500 |
| 2025-06-25 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 107,200 |
| 2025-06-24 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 96,900 |
| 2025-06-23 | 96.000 | 96.000 | 90.000 | 92.000 | 92.000 | 977,700 |
| 2025-06-20 | 98.000 | 98.000 | 92.000 | 96.000 | 96.000 | 388,000 |
| 2025-06-19 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 310,500 |
| 2025-06-18 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 325,600 |
| 2025-06-17 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 305,000 |
| 2025-06-16 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 782,700 |
| 2025-06-13 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 68,200 |
| 2025-06-12 | 94.000 | 96.000 | 94.000 | 95.000 | 95.000 | 412,100 |
| 2025-06-11 | 96.000 | 99.000 | 94.000 | 95.000 | 95.000 | 1,643,600 |
| 2025-06-10 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 291,800 |
| 2025-06-05 | 95.000 | 98.000 | 94.000 | 98.000 | 98.000 | 290,100 |
| 2025-06-04 | 98.000 | 99.000 | 94.000 | 94.000 | 94.000 | 294,100 |
| 2025-06-03 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 27,400 |
| 2025-06-02 | 101.00 | 101.00 | 95.000 | 97.000 | 97.000 | 1,967,600 |
| 2025-05-28 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 275,900 |
| 2025-05-27 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 394,600 |
| 2025-05-26 | 97.000 | 109.00 | 96.000 | 103.00 | 103.00 | 9,308,600 |
| 2025-05-23 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 44,300 |
| 2025-05-22 | 98.000 | 105.00 | 94.000 | 95.000 | 95.000 | 3,611,500 |
| 2025-05-21 | 96.000 | 99.000 | 95.000 | 98.000 | 98.000 | 1,544,900 |
| 2025-05-20 | 95.000 | 100.00 | 95.000 | 97.000 | 97.000 | 1,844,000 |
| 2025-05-19 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 368,200 |
| 2025-05-16 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 463,500 |
| 2025-05-15 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 407,700 |
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.