Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 991,400 |
| 2025-11-10 | 179.00 | 179.00 | 170.00 | 172.00 | 172.00 | 1,875,100 |
| 2025-11-07 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 304,100 |
| 2025-11-06 | 180.00 | 186.00 | 178.00 | 180.00 | 180.00 | 722,900 |
| 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 |
← 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.