PT Global Digital Niaga Tbk(ID:BELI)
Rp232.000.00 (-2.52%)
ID:BELI
PT Global Digital Niaga Tbk historical prices
Rp232.00
At close:0.00 (-2.52%)
PT Global Digital Niaga Tbk (BELI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 232.00 | 242.00 | 230.00 | 232.00 | 232.00 | -2.52% | 1,179,800 | 0.46 |
| Nov 09, 2026 | 240.00 | 250.00 | 232.00 | 232.00 | 232.00 | -2.52% | 1,053,400 | 0.41 |
| Nov 06, 2026 | 242.00 | 248.00 | 234.00 | 238.00 | 238.00 | -0.83% | 1,995,100 | 0.79 |
| Nov 05, 2026 | 244.00 | 256.00 | 240.00 | 240.00 | 240.00 | -1.64% | 1,730,400 | 0.69 |
| Nov 04, 2026 | 252.00 | 258.00 | 244.00 | 244.00 | 244.00 | -3.94% | 2,278,800 | 0.91 |
| Nov 03, 2026 | 264.00 | 270.00 | 254.00 | 254.00 | 254.00 | -3.05% | 674,800 | 0.27 |
| Nov 02, 2026 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | +0.77% | 437,600 | 0.17 |
| Oct 30, 2026 | 258.00 | 272.00 | 258.00 | 260.00 | 260.00 | +0.00% | 239,800 | 0.10 |
| Oct 29, 2026 | 270.00 | 294.00 | 260.00 | 260.00 | 260.00 | -0.76% | 632,300 | 0.25 |
| Oct 28, 2026 | 264.00 | 270.00 | 260.00 | 262.00 | 262.00 | +1.55% | 495,900 | 0.20 |
| Oct 27, 2026 | 268.00 | 272.00 | 258.00 | 258.00 | 258.00 | -3.01% | 675,900 | 0.27 |
| Oct 26, 2026 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | -2.92% | 1,129,700 | 0.45 |
| Oct 23, 2026 | 272.00 | 280.00 | 268.00 | 274.00 | 274.00 | +0.74% | 979,700 | 0.39 |
| Oct 22, 2026 | 274.00 | 282.00 | 272.00 | 272.00 | 272.00 | -0.73% | 1,905,200 | 0.77 |
| Oct 21, 2026 | 278.00 | 282.00 | 274.00 | 274.00 | 274.00 | -2.84% | 623,200 | 0.25 |
| Oct 20, 2026 | 280.00 | 310.00 | 278.00 | 282.00 | 282.00 | +5.22% | 3,834,900 | 1.59 |
| Oct 19, 2026 | 274.00 | 288.00 | 254.00 | 268.00 | 268.00 | -1.47% | 5,742,800 | 2.48 |
| Oct 16, 2026 | 306.00 | 306.00 | 272.00 | 272.00 | 272.00 | -15.00% | 6,598,300 | 2.95 |
| Oct 15, 2026 | 314.00 | 336.00 | 306.00 | 320.00 | 320.00 | +1.91% | 7,193,800 | 3.38 |
| Oct 14, 2026 | 282.00 | 336.00 | 280.00 | 314.00 | 314.00 | +11.35% | 6,211,900 | 3.05 |
| Oct 13, 2026 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | -0.70% | 2,035,200 | 1.02 |
| Oct 12, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.40% | 1,672,100 | 0.84 |
| Oct 09, 2026 | 290.00 | 304.00 | 288.00 | 294.00 | 294.00 | +2.08% | 1,565,700 | 0.79 |
| Oct 08, 2026 | 282.00 | 292.00 | 276.00 | 288.00 | 288.00 | +2.86% | 2,040,000 | 1.05 |
| Oct 07, 2026 | 266.00 | 286.00 | 258.00 | 280.00 | 280.00 | +5.26% | 4,308,800 | 2.29 |
| Oct 06, 2026 | 254.00 | 266.00 | 248.00 | 266.00 | 266.00 | +4.72% | 2,554,900 | 1.39 |
| Oct 05, 2026 | 258.00 | 264.00 | 250.00 | 254.00 | 254.00 | -1.55% | 3,946,900 | 2.21 |
| Oct 02, 2026 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | -2.27% | 1,238,100 | 0.70 |
| Oct 01, 2026 | 274.00 | 292.00 | 260.00 | 264.00 | 264.00 | -2.22% | 704,600 | 0.40 |
| Sep 30, 2026 | 266.00 | 286.00 | 260.00 | 270.00 | 270.00 | +3.85% | 514,900 | 0.29 |
| Sep 29, 2026 | 264.00 | 270.00 | 258.00 | 260.00 | 260.00 | -2.26% | 828,500 | 0.47 |
| Sep 28, 2026 | 270.00 | 288.00 | 260.00 | 266.00 | 266.00 | -1.48% | 1,952,400 | 1.13 |
| Sep 25, 2026 | 296.00 | 332.00 | 266.00 | 270.00 | 270.00 | -3.57% | 14,283,100 | 9.52 |
| Sep 24, 2026 | 290.00 | 292.00 | 280.00 | 280.00 | 280.00 | -3.45% | 371,000 | 0.25 |
| Sep 23, 2026 | 280.00 | 302.00 | 278.00 | 290.00 | 290.00 | +3.57% | 1,274,900 | 0.86 |
| Sep 22, 2026 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -1.41% | 463,600 | 0.31 |
| Sep 21, 2026 | 288.00 | 288.00 | 278.00 | 284.00 | 284.00 | +1.43% | 1,099,300 | 0.75 |
| Sep 18, 2026 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.10% | 958,600 | 0.66 |
| Sep 17, 2026 | 286.00 | 302.00 | 268.00 | 286.00 | 286.00 | +0.00% | 2,164,000 | 1.53 |
| Sep 16, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -0.69% | 698,500 | 0.50 |
| Sep 15, 2026 | 296.00 | 298.00 | 286.00 | 288.00 | 288.00 | -0.69% | 759,800 | 0.54 |
| Sep 14, 2026 | 296.00 | 302.00 | 288.00 | 290.00 | 290.00 | -2.03% | 1,352,700 | 0.98 |
| Sep 11, 2026 | 304.00 | 306.00 | 290.00 | 296.00 | 296.00 | -2.63% | 1,168,500 | 0.86 |
| Sep 10, 2026 | 304.00 | 336.00 | 298.00 | 304.00 | 304.00 | +2.01% | 9,970,700 | 8.26 |
| Sep 09, 2026 | 320.00 | 326.00 | 290.00 | 298.00 | 298.00 | -6.88% | 3,458,900 | 3.00 |
| Sep 08, 2026 | 340.00 | 340.00 | 314.00 | 320.00 | 320.00 | -5.88% | 2,522,100 | 2.25 |
| Sep 07, 2026 | 348.00 | 356.00 | 328.00 | 340.00 | 340.00 | -2.30% | 894,900 | 0.80 |
| Sep 04, 2026 | 364.00 | 398.00 | 336.00 | 348.00 | 348.00 | -2.79% | 5,958,700 | 5.83 |
| Sep 03, 2026 | 374.00 | 388.00 | 348.00 | 358.00 | 358.00 | -11.82% | 9,177,400 | 9.92 |
| Sep 02, 2026 | 342.00 | 406.00 | 342.00 | 406.00 | 406.00 | +24.54% | 13,679,100 | 19.27 |
