Bali Bintang Sejahtera Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 159.00 | 164.00 | 158.00 | 160.00 | 160.00 | 365,700 |
| 2026-10-22 | 153.00 | 160.00 | 153.00 | 157.00 | 157.00 | 265,700 |
| 2026-10-21 | 159.00 | 159.00 | 151.00 | 156.00 | 156.00 | 514,100 |
| 2026-10-20 | 147.00 | 159.00 | 147.00 | 159.00 | 159.00 | 833,200 |
| 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 |
Page 1 of 1 · 22 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.