Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 171.00 | 172.00 | 167.00 | 171.00 | 171.00 | 376,700 |
| 2026-05-07 | 173.00 | 173.00 | 168.00 | 171.00 | 171.00 | 137,600 |
| 2026-05-06 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 192,400 |
| 2026-05-05 | 168.00 | 173.00 | 167.00 | 171.00 | 171.00 | 2,540,600 |
| 2026-05-04 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 2,287,500 |
| 2026-05-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-04-30 | 178.00 | 178.00 | 168.00 | 170.00 | 170.00 | 2,858,000 |
| 2026-04-29 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 788,700 |
| 2026-04-28 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 2,166,900 |
| 2026-04-27 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 201,200 |
← NewerPage 3 of 3 · 130 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.