Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 155.00 | 155.00 | 147.00 | 147.00 | 147.00 | 1,190,600 |
| 2026-10-16 | 168.00 | 168.00 | 153.00 | 157.00 | 157.00 | 4,752,600 |
| 2026-10-15 | 181.00 | 182.00 | 176.00 | 180.00 | 180.00 | 697,800 |
| 2026-10-14 | 184.00 | 186.00 | 176.00 | 181.00 | 181.00 | 2,729,100 |
| 2026-10-13 | 172.00 | 184.00 | 170.00 | 184.00 | 184.00 | 4,344,200 |
| 2026-10-12 | 169.00 | 180.00 | 163.00 | 171.00 | 171.00 | 2,234,000 |
| 2026-10-09 | 168.00 | 170.00 | 163.00 | 166.00 | 166.00 | 781,700 |
| 2026-10-08 | 168.00 | 173.00 | 168.00 | 170.00 | 170.00 | 584,900 |
| 2026-10-07 | 169.00 | 172.00 | 166.00 | 168.00 | 168.00 | 312,100 |
| 2026-10-06 | 174.00 | 179.00 | 169.00 | 169.00 | 169.00 | 2,174,600 |
| 2026-10-05 | 159.00 | 169.00 | 157.00 | 167.00 | 167.00 | 1,157,900 |
| 2026-10-02 | 161.00 | 161.00 | 150.00 | 154.00 | 154.00 | 700,600 |
| 2026-10-01 | 166.00 | 166.00 | 155.00 | 156.00 | 156.00 | 624,700 |
| 2026-09-30 | 167.00 | 170.00 | 159.00 | 163.00 | 163.00 | 1,435,400 |
| 2026-09-29 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 354,100 |
| 2026-09-28 | 169.00 | 169.00 | 163.00 | 166.00 | 166.00 | 590,700 |
| 2026-09-25 | 174.00 | 181.00 | 167.00 | 172.00 | 172.00 | 1,813,600 |
| 2026-09-24 | 175.00 | 181.00 | 171.00 | 174.00 | 174.00 | 699,400 |
| 2026-09-23 | 175.00 | 178.00 | 168.00 | 175.00 | 175.00 | 1,131,900 |
| 2026-09-22 | 173.00 | 174.00 | 165.00 | 171.00 | 171.00 | 724,000 |
| 2026-09-21 | 170.00 | 173.00 | 164.00 | 173.00 | 173.00 | 1,685,300 |
| 2026-09-18 | 176.00 | 179.00 | 168.00 | 174.00 | 174.00 | 926,600 |
| 2026-09-17 | 171.00 | 178.00 | 168.00 | 176.00 | 176.00 | 1,825,500 |
| 2026-09-16 | 185.00 | 186.00 | 171.00 | 175.00 | 175.00 | 2,422,900 |
| 2026-09-15 | 186.00 | 190.00 | 182.00 | 184.00 | 184.00 | 543,500 |
| 2026-09-14 | 184.00 | 188.00 | 180.00 | 186.00 | 186.00 | 653,300 |
| 2026-09-11 | 182.00 | 192.00 | 179.00 | 188.00 | 188.00 | 1,173,500 |
| 2026-09-10 | 187.00 | 192.00 | 179.00 | 182.00 | 182.00 | 1,879,500 |
| 2026-09-09 | 181.00 | 190.00 | 181.00 | 186.00 | 186.00 | 2,099,700 |
| 2026-09-08 | 193.00 | 193.00 | 178.00 | 181.00 | 181.00 | 3,019,700 |
| 2026-09-07 | 172.00 | 199.00 | 172.00 | 193.00 | 193.00 | 15,171,300 |
| 2026-09-04 | 161.00 | 178.00 | 158.00 | 171.00 | 171.00 | 7,464,900 |
| 2026-09-03 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | 1,022,700 |
| 2026-09-02 | 155.00 | 172.00 | 154.00 | 160.00 | 160.00 | 10,438,000 |
| 2026-09-01 | 147.00 | 154.00 | 147.00 | 154.00 | 154.00 | 1,041,600 |
| 2026-08-31 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | 235,100 |
| 2026-08-28 | 145.00 | 154.00 | 143.00 | 147.00 | 147.00 | 4,730,200 |
| 2026-08-27 | 149.00 | 149.00 | 143.00 | 147.00 | 147.00 | 1,592,000 |
| 2026-08-26 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 386,700 |
| 2026-08-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-08-24 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 635,100 |
| 2026-08-21 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 514,100 |
| 2026-08-20 | 151.00 | 152.00 | 146.00 | 149.00 | 149.00 | 892,900 |
| 2026-08-19 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 354,700 |
| 2026-08-18 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 201,500 |
| 2026-08-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-08-14 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 1,468,400 |
| 2026-08-13 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 341,800 |
| 2026-08-12 | 153.00 | 156.00 | 150.00 | 150.00 | 150.00 | 2,451,400 |
| 2026-08-11 | 159.00 | 159.00 | 152.00 | 153.00 | 153.00 | 792,500 |
| 2026-08-10 | 161.00 | 161.00 | 156.00 | 159.00 | 159.00 | 296,100 |
| 2026-08-07 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | 19,500 |
| 2026-08-06 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1,655,700 |
| 2026-08-05 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 70,000 |
| 2026-08-04 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 338,900 |
| 2026-08-03 | 162.00 | 163.00 | 155.00 | 157.00 | 157.00 | 575,900 |
| 2026-07-31 | 162.00 | 164.00 | 159.00 | 162.00 | 162.00 | 1,624,000 |
| 2026-07-30 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | 118,700 |
| 2026-07-29 | 164.00 | 164.00 | 158.00 | 162.00 | 162.00 | 964,400 |
| 2026-07-28 | 162.00 | 165.00 | 161.00 | 164.00 | 164.00 | 120,400 |
Page 1 of 3 · 131 trading daysOlder →
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.