Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 336,500 |
| 2024-11-05 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 336,800 |
| 2024-11-04 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 202,800 |
| 2024-11-01 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 289,700 |
| 2024-10-31 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 588,200 |
| 2024-10-30 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 248,900 |
| 2024-10-29 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 232,300 |
| 2024-10-28 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 454,400 |
| 2024-10-25 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 63,200 |
| 2024-10-24 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,131,900 |
| 2024-10-23 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 311,700 |
| 2024-10-22 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 230,000 |
| 2024-10-21 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 787,300 |
| 2024-10-18 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 438,600 |
| 2024-10-17 | 102.00 | 107.00 | 100.00 | 103.00 | 103.00 | 240,800 |
| 2024-10-16 | 99.000 | 104.00 | 99.000 | 102.00 | 102.00 | 642,100 |
| 2024-10-15 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 295,300 |
| 2024-10-14 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 69,800 |
| 2024-10-11 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 41,400 |
| 2024-10-10 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 92,900 |
| 2024-10-09 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 49,700 |
| 2024-10-08 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 213,200 |
| 2024-10-07 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 528,600 |
| 2024-10-04 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 594,200 |
| 2024-10-03 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 962,400 |
| 2024-10-02 | 104.00 | 104.00 | 99.000 | 100.00 | 100.00 | 2,728,500 |
| 2024-10-01 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 269,500 |
| 2024-09-30 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 343,700 |
| 2024-09-27 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 2,167,900 |
| 2024-09-26 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 958,800 |
| 2024-09-25 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 471,100 |
| 2024-09-24 | 104.00 | 110.00 | 103.00 | 104.00 | 104.00 | 897,700 |
| 2024-09-23 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 156,500 |
| 2024-09-20 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 466,900 |
| 2024-09-19 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 864,500 |
| 2024-09-18 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 155,800 |
| 2024-09-17 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 402,800 |
| 2024-09-13 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 583,300 |
| 2024-09-12 | 105.00 | 108.00 | 102.00 | 104.00 | 104.00 | 2,146,900 |
| 2024-09-11 | 110.00 | 114.00 | 102.00 | 105.00 | 105.00 | 12,270,200 |
| 2024-09-10 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 385,300 |
| 2024-09-09 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1,291,600 |
| 2024-09-06 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | 652,500 |
| 2024-09-05 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 11,308,000 |
| 2024-09-04 | 112.00 | 115.00 | 106.00 | 106.00 | 106.00 | 22,532,600 |
| 2024-09-03 | 111.00 | 120.00 | 108.00 | 111.00 | 111.00 | 28,584,100 |
| 2024-09-02 | 108.00 | 111.00 | 104.00 | 108.00 | 108.00 | 107,300 |
| 2024-08-30 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 144,300 |
| 2024-08-29 | 109.00 | 112.00 | 103.00 | 109.00 | 109.00 | 415,300 |
| 2024-08-28 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | 1,004,600 |
| 2024-08-27 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 720,800 |
| 2024-08-26 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 472,500 |
| 2024-08-23 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 867,200 |
| 2024-08-22 | 107.00 | 110.00 | 102.00 | 106.00 | 106.00 | 1,340,900 |
| 2024-08-21 | 112.00 | 114.00 | 99.000 | 107.00 | 107.00 | 6,903,600 |
| 2024-08-20 | 111.00 | 115.00 | 110.00 | 112.00 | 112.00 | 828,200 |
| 2024-08-19 | 113.00 | 117.00 | 112.00 | 112.00 | 112.00 | 874,400 |
| 2024-08-16 | 115.00 | 125.00 | 112.00 | 114.00 | 114.00 | 7,803,100 |
| 2024-08-15 | 101.00 | 128.00 | 100.00 | 115.00 | 115.00 | 34,924,700 |
| 2024-08-14 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 536,800 |
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.