PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia
· Delayed Price · Currency is IDR 468.00
-10.00 (-2.09%)
At close: Dec 5, 2025
IDX:BELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 478.00 | 480.00 | 460.00 | 468.00 | 468.00 | -2.09% | 9,450,500 |
| Dec 4, 2025 | 484.00 | 484.00 | 466.00 | 478.00 | 478.00 | -1.24% | 6,450,500 |
| Dec 3, 2025 | 468.00 | 484.00 | 462.00 | 484.00 | 484.00 | 3.42% | 10,375,700 |
| Dec 2, 2025 | 470.00 | 476.00 | 464.00 | 468.00 | 468.00 | - | 4,981,500 |
| Dec 1, 2025 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 1.74% | 5,401,700 |
| Nov 28, 2025 | 478.00 | 478.00 | 448.00 | 460.00 | 460.00 | -3.77% | 13,924,000 |
| Nov 27, 2025 | 454.00 | 478.00 | 440.00 | 478.00 | 478.00 | 4.82% | 11,734,300 |
| Nov 26, 2025 | 450.00 | 462.00 | 448.00 | 456.00 | 456.00 | 1.79% | 1,857,100 |
| Nov 25, 2025 | 442.00 | 454.00 | 442.00 | 448.00 | 448.00 | 1.36% | 4,167,700 |
| Nov 24, 2025 | 440.00 | 458.00 | 440.00 | 442.00 | 442.00 | - | 2,531,600 |
| Nov 21, 2025 | 448.00 | 454.00 | 440.00 | 442.00 | 442.00 | -1.34% | 5,875,200 |
| Nov 20, 2025 | 460.00 | 462.00 | 448.00 | 448.00 | 448.00 | -2.61% | 4,771,000 |
| Nov 19, 2025 | 470.00 | 478.00 | 452.00 | 460.00 | 460.00 | -2.95% | 12,104,200 |
| Nov 18, 2025 | 460.00 | 474.00 | 446.00 | 474.00 | 474.00 | 2.60% | 12,332,700 |
| Nov 17, 2025 | 440.00 | 466.00 | 440.00 | 462.00 | 462.00 | 5.00% | 5,502,200 |
| Nov 14, 2025 | 450.00 | 450.00 | 438.00 | 440.00 | 440.00 | -2.22% | 2,986,900 |
| Nov 13, 2025 | 466.00 | 466.00 | 432.00 | 450.00 | 450.00 | -3.02% | 12,397,000 |
| Nov 12, 2025 | 450.00 | 464.00 | 448.00 | 464.00 | 464.00 | 3.11% | 9,467,900 |
| Nov 11, 2025 | 450.00 | 456.00 | 432.00 | 450.00 | 450.00 | -0.44% | 6,129,200 |
| Nov 10, 2025 | 432.00 | 454.00 | 432.00 | 452.00 | 452.00 | 2.26% | 5,862,300 |
| Nov 7, 2025 | 438.00 | 442.00 | 412.00 | 442.00 | 442.00 | 0.45% | 8,744,900 |
| Nov 6, 2025 | 430.00 | 440.00 | 418.00 | 440.00 | 440.00 | 7.32% | 6,153,500 |
| Nov 5, 2025 | 402.00 | 420.00 | 392.00 | 410.00 | 410.00 | 3.02% | 5,351,600 |
| Nov 4, 2025 | 380.00 | 404.00 | 380.00 | 398.00 | 398.00 | 4.74% | 1,833,100 |
| Nov 3, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 918,100 |
| Oct 31, 2025 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | - | 284,300 |
| Oct 30, 2025 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 984,000 |
| Oct 29, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 686,100 |
| Oct 28, 2025 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 0.53% | 1,242,900 |
| Oct 27, 2025 | 370.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.62% | 1,149,600 |
| Oct 24, 2025 | 372.00 | 380.00 | 368.00 | 370.00 | 370.00 | -0.54% | 2,537,100 |
| Oct 23, 2025 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 1.64% | 234,700 |
| Oct 22, 2025 | 376.00 | 378.00 | 366.00 | 366.00 | 366.00 | -2.66% | 3,124,900 |
| Oct 21, 2025 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | - | 1,633,600 |
| Oct 20, 2025 | 372.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.08% | 1,337,000 |
| Oct 17, 2025 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1.09% | 1,122,800 |
| Oct 16, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | -0.54% | 1,305,200 |
| Oct 15, 2025 | 368.00 | 370.00 | 356.00 | 370.00 | 370.00 | 1.09% | 1,083,900 |
| Oct 14, 2025 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | - | 399,000 |
| Oct 13, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | - | 373,600 |
| Oct 10, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 360,000 |
| Oct 9, 2025 | 366.00 | 370.00 | 362.00 | 370.00 | 370.00 | 1.09% | 1,367,200 |
| Oct 8, 2025 | 370.00 | 372.00 | 366.00 | 366.00 | 366.00 | -0.54% | 475,500 |
| Oct 7, 2025 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | - | 242,900 |
| Oct 6, 2025 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | -1.08% | 1,364,900 |
| Oct 3, 2025 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 348,600 |
| Oct 2, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | 1.64% | 179,900 |
| Oct 1, 2025 | 362.00 | 376.00 | 358.00 | 366.00 | 366.00 | 1.67% | 1,558,800 |
| Sep 30, 2025 | 360.00 | 370.00 | 356.00 | 360.00 | 360.00 | - | 1,067,200 |
| Sep 29, 2025 | 364.00 | 372.00 | 356.00 | 360.00 | 360.00 | -1.10% | 1,016,200 |