PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia
· Delayed Price · Currency is IDR 178.00
-7.00 (-3.78%)
Sep 29, 2025, 3:44 PM WIB
IDX:BOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 184.00 | 190.00 | 183.00 | 185.00 | 185.00 | 0.54% | 1,184,900 |
| Sep 25, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | -0.54% | 784,300 |
| Sep 24, 2025 | 187.00 | 190.00 | 181.00 | 185.00 | 185.00 | -0.54% | 1,193,600 |
| Sep 23, 2025 | 183.00 | 188.00 | 182.00 | 186.00 | 186.00 | 1.64% | 2,785,300 |
| Sep 22, 2025 | 190.00 | 190.00 | 181.00 | 183.00 | 183.00 | -3.68% | 1,985,900 |
| Sep 19, 2025 | 188.00 | 192.00 | 186.00 | 190.00 | 190.00 | - | 634,100 |
| Sep 18, 2025 | 190.00 | 191.00 | 186.00 | 190.00 | 190.00 | - | 1,108,900 |
| Sep 17, 2025 | 197.00 | 197.00 | 186.00 | 190.00 | 190.00 | -3.55% | 2,677,500 |
| Sep 16, 2025 | 194.00 | 199.00 | 192.00 | 197.00 | 197.00 | 1.55% | 531,500 |
| Sep 15, 2025 | 195.00 | 200.00 | 194.00 | 194.00 | 194.00 | -0.51% | 472,500 |
| Sep 12, 2025 | 196.00 | 200.00 | 194.00 | 195.00 | 195.00 | 1.56% | 436,900 |
| Sep 11, 2025 | 191.00 | 197.00 | 190.00 | 192.00 | 192.00 | 1.05% | 945,400 |
| Sep 10, 2025 | 188.00 | 196.00 | 188.00 | 190.00 | 190.00 | 1.06% | 297,300 |
| Sep 9, 2025 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | -1.57% | 778,400 |
| Sep 8, 2025 | 199.00 | 199.00 | 186.00 | 191.00 | 191.00 | -4.02% | 1,896,400 |
| Sep 4, 2025 | 194.00 | 202.00 | 190.00 | 199.00 | 199.00 | 2.58% | 2,606,100 |
| Sep 3, 2025 | 204.00 | 204.00 | 193.00 | 194.00 | 194.00 | -0.51% | 775,600 |
| Sep 2, 2025 | 191.00 | 212.00 | 191.00 | 195.00 | 195.00 | 2.09% | 5,229,800 |
| Sep 1, 2025 | 198.00 | 206.00 | 189.00 | 191.00 | 191.00 | -8.17% | 7,119,100 |
| Aug 29, 2025 | 226.00 | 228.00 | 196.00 | 208.00 | 208.00 | -7.96% | 4,318,900 |
| Aug 28, 2025 | 228.00 | 238.00 | 216.00 | 226.00 | 226.00 | 2.73% | 19,161,700 |
| Aug 27, 2025 | 208.00 | 224.00 | 198.00 | 220.00 | 220.00 | 5.77% | 4,653,300 |
| Aug 26, 2025 | 204.00 | 208.00 | 199.00 | 208.00 | 208.00 | 1.96% | 695,200 |
| Aug 25, 2025 | 198.00 | 210.00 | 193.00 | 204.00 | 204.00 | 2.51% | 2,548,700 |
| Aug 22, 2025 | 195.00 | 210.00 | 190.00 | 199.00 | 199.00 | 2.05% | 6,729,000 |
| Aug 21, 2025 | 190.00 | 240.00 | 185.00 | 195.00 | 195.00 | 3.17% | 16,882,300 |
| Aug 20, 2025 | 188.00 | 191.00 | 186.00 | 189.00 | 189.00 | 0.53% | 1,926,900 |
| Aug 19, 2025 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | - | 1,852,600 |
| Aug 15, 2025 | 179.00 | 188.00 | 179.00 | 188.00 | 188.00 | 3.30% | 924,700 |
| Aug 14, 2025 | 178.00 | 185.00 | 178.00 | 182.00 | 182.00 | 2.25% | 676,100 |
| Aug 13, 2025 | 188.00 | 188.00 | 177.00 | 178.00 | 178.00 | -4.30% | 1,628,800 |
| Aug 12, 2025 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | 0.54% | 1,802,900 |
| Aug 11, 2025 | 185.00 | 195.00 | 181.00 | 185.00 | 185.00 | - | 2,595,100 |
| Aug 8, 2025 | 185.00 | 189.00 | 181.00 | 185.00 | 185.00 | - | 1,442,500 |
| Aug 7, 2025 | 190.00 | 190.00 | 179.00 | 185.00 | 185.00 | -2.63% | 2,908,600 |
| Aug 6, 2025 | 186.00 | 216.00 | 186.00 | 190.00 | 190.00 | 3.83% | 13,738,800 |
| Aug 5, 2025 | 175.00 | 190.00 | 169.00 | 183.00 | 183.00 | 6.40% | 6,080,800 |
| Aug 4, 2025 | 175.00 | 177.00 | 165.00 | 172.00 | 172.00 | -1.71% | 2,748,300 |
| Aug 1, 2025 | 144.00 | 194.00 | 144.00 | 175.00 | 175.00 | 21.53% | 31,377,700 |
| Jul 31, 2025 | 143.00 | 155.00 | 140.00 | 144.00 | 144.00 | 0.70% | 685,400 |
| Jul 30, 2025 | 131.00 | 150.00 | 129.00 | 143.00 | 143.00 | 10.85% | 2,353,800 |
| Jul 29, 2025 | 135.00 | 136.00 | 129.00 | 129.00 | 129.00 | -3.73% | 1,015,400 |
| Jul 28, 2025 | 126.00 | 138.00 | 126.00 | 134.00 | 134.00 | 6.35% | 1,957,600 |
| Jul 25, 2025 | 126.00 | 130.00 | 125.00 | 126.00 | 126.00 | -0.79% | 621,300 |
| Jul 24, 2025 | 130.00 | 133.00 | 124.00 | 127.00 | 127.00 | - | 1,322,700 |
| Jul 23, 2025 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1.60% | 525,000 |
| Jul 22, 2025 | 132.00 | 133.00 | 122.00 | 125.00 | 125.00 | -3.10% | 2,255,900 |
| Jul 21, 2025 | 134.00 | 140.00 | 122.00 | 129.00 | 129.00 | -3.73% | 5,643,600 |
| Jul 18, 2025 | 108.00 | 141.00 | 107.00 | 134.00 | 134.00 | 27.62% | 19,867,700 |
| Jul 17, 2025 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 2,109,000 |