PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia
· Delayed Price · Currency is IDR 358.00
-6.00 (-1.65%)
Sep 29, 2025, 3:49 PM WIB
IDX:BELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 358.00 | 372.00 | 356.00 | 364.00 | 364.00 | 0.55% | 1,345,500 |
| Sep 25, 2025 | 370.00 | 370.00 | 356.00 | 362.00 | 362.00 | -1.09% | 959,900 |
| Sep 24, 2025 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | -1.08% | 1,757,900 |
| Sep 23, 2025 | 366.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1.09% | 493,200 |
| Sep 22, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 375,300 |
| Sep 19, 2025 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | - | 53,000 |
| Sep 18, 2025 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | - | 287,800 |
| Sep 17, 2025 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.54% | 976,600 |
| Sep 16, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | -0.54% | 317,600 |
| Sep 15, 2025 | 366.00 | 374.00 | 362.00 | 370.00 | 370.00 | 1.09% | 700,000 |
| Sep 12, 2025 | 350.00 | 374.00 | 348.00 | 366.00 | 366.00 | 4.57% | 484,500 |
| Sep 11, 2025 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | -0.57% | 433,600 |
| Sep 10, 2025 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | -1.12% | 130,100 |
| Sep 9, 2025 | 360.00 | 360.00 | 348.00 | 356.00 | 356.00 | -1.11% | 2,101,500 |
| Sep 8, 2025 | 368.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.17% | 961,400 |
| Sep 4, 2025 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 1.10% | 282,000 |
| Sep 3, 2025 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.09% | 541,400 |
| Sep 2, 2025 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | 0.55% | 66,000 |
| Sep 1, 2025 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | -0.54% | 230,800 |
| Aug 29, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | -1.08% | 528,600 |
| Aug 28, 2025 | 372.00 | 380.00 | 370.00 | 372.00 | 372.00 | - | 438,500 |
| Aug 27, 2025 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | -0.53% | 676,000 |
| Aug 26, 2025 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | - | 386,300 |
| Aug 25, 2025 | 372.00 | 378.00 | 370.00 | 374.00 | 374.00 | 0.54% | 651,700 |
| Aug 22, 2025 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | - | 532,800 |
| Aug 21, 2025 | 372.00 | 378.00 | 368.00 | 372.00 | 372.00 | - | 747,700 |
| Aug 20, 2025 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | -1.06% | 746,600 |
| Aug 19, 2025 | 376.00 | 380.00 | 376.00 | 376.00 | 376.00 | - | 455,100 |
| Aug 18, 2025 | 376.00 | 380.00 | 376.00 | 376.00 | 376.00 | - | 102,200 |
| Aug 15, 2025 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | - | 160,700 |
| Aug 14, 2025 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | -1.05% | 276,000 |
| Aug 13, 2025 | 382.00 | 382.00 | 374.00 | 380.00 | 380.00 | - | 336,000 |
| Aug 12, 2025 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | -0.52% | 310,000 |
| Aug 11, 2025 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.53% | 43,200 |
| Aug 8, 2025 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | -1.04% | 1,118,200 |
| Aug 7, 2025 | 390.00 | 392.00 | 384.00 | 384.00 | 384.00 | -1.54% | 416,500 |
| Aug 6, 2025 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 208,000 |
| Aug 5, 2025 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | - | 763,600 |
| Aug 4, 2025 | 390.00 | 394.00 | 386.00 | 394.00 | 394.00 | 0.51% | 725,900 |
| Aug 1, 2025 | 394.00 | 394.00 | 388.00 | 392.00 | 392.00 | 0.51% | 166,900 |
| Jul 31, 2025 | 394.00 | 394.00 | 380.00 | 390.00 | 390.00 | 1.04% | 784,600 |
| Jul 30, 2025 | 382.00 | 396.00 | 382.00 | 386.00 | 386.00 | 0.52% | 238,400 |
| Jul 29, 2025 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | -1.03% | 361,300 |
| Jul 28, 2025 | 386.00 | 390.00 | 382.00 | 388.00 | 388.00 | 0.52% | 394,300 |
| Jul 25, 2025 | 382.00 | 394.00 | 382.00 | 386.00 | 386.00 | 1.05% | 268,300 |
| Jul 24, 2025 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | - | 223,200 |
| Jul 23, 2025 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | -1.55% | 898,100 |
| Jul 22, 2025 | 392.00 | 394.00 | 386.00 | 388.00 | 388.00 | -1.02% | 377,700 |
| Jul 21, 2025 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -1.01% | 647,900 |
| Jul 18, 2025 | 398.00 | 398.00 | 394.00 | 396.00 | 396.00 | -0.50% | 382,500 |