PT Bali Bintang Sejahtera Tbk(ID:BOLA)
Rp132.000.00 (0.00%)
ID:BOLA
PT Bali Bintang Sejahtera Tbk historical prices
Rp132.00
At close:0.00 (0.00%)
PT Bali Bintang Sejahtera Tbk (BOLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.00% | 360,200 | 0.22 |
| Nov 10, 2026 | 130.00 | 136.00 | 129.00 | 132.00 | 132.00 | +0.76% | 590,400 | 0.37 |
| Nov 09, 2026 | 131.00 | 131.00 | 125.00 | 129.00 | 129.00 | -1.53% | 900,800 | 0.55 |
| Nov 06, 2026 | 131.00 | 140.00 | 131.00 | 131.00 | 131.00 | -6.43% | 785,300 | 0.48 |
| Nov 05, 2026 | 128.00 | 146.00 | 127.00 | 140.00 | 140.00 | +10.24% | 355,600 | 0.22 |
| Nov 04, 2026 | 132.00 | 132.00 | 123.00 | 127.00 | 127.00 | -3.79% | 648,100 | 0.40 |
| Nov 03, 2026 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | -6.38% | 508,300 | 0.31 |
| Nov 02, 2026 | 131.00 | 141.00 | 131.00 | 141.00 | 141.00 | +0.71% | 423,100 | 0.26 |
| Oct 30, 2026 | 149.00 | 149.00 | 139.00 | 140.00 | 140.00 | -6.04% | 815,200 | 0.50 |
| Oct 29, 2026 | 148.00 | 153.00 | 146.00 | 149.00 | 149.00 | -1.32% | 724,000 | 0.45 |
| Oct 28, 2026 | 149.00 | 152.00 | 145.00 | 151.00 | 151.00 | +2.03% | 465,200 | 0.28 |
| Oct 27, 2026 | 160.00 | 160.00 | 148.00 | 148.00 | 148.00 | -4.52% | 1,137,900 | 0.70 |
| Oct 26, 2026 | 160.00 | 164.00 | 155.00 | 155.00 | 155.00 | -3.13% | 814,700 | 0.50 |
| Oct 23, 2026 | 159.00 | 164.00 | 158.00 | 160.00 | 160.00 | +1.91% | 365,700 | 0.22 |
| Oct 22, 2026 | 153.00 | 160.00 | 153.00 | 157.00 | 157.00 | +0.64% | 265,700 | 0.16 |
| Oct 21, 2026 | 159.00 | 159.00 | 149.00 | 156.00 | 156.00 | -1.89% | 514,099 | 0.31 |
| Oct 20, 2026 | 147.00 | 159.00 | 147.00 | 159.00 | 159.00 | +8.16% | 833,200 | 0.50 |
| Oct 19, 2026 | 155.00 | 155.00 | 147.00 | 147.00 | 147.00 | -6.37% | 1,190,600 | 0.72 |
| Oct 16, 2026 | 168.00 | 168.00 | 153.00 | 157.00 | 157.00 | -12.78% | 4,752,600 | 3.02 |
| Oct 15, 2026 | 181.00 | 182.00 | 176.00 | 180.00 | 180.00 | -0.55% | 697,800 | 0.45 |
| Oct 14, 2026 | 184.00 | 186.00 | 176.00 | 181.00 | 181.00 | -1.63% | 2,729,100 | 1.78 |
| Oct 13, 2026 | 172.00 | 184.00 | 170.00 | 184.00 | 184.00 | +7.60% | 4,344,200 | 2.96 |
| Oct 12, 2026 | 169.00 | 180.00 | 163.00 | 171.00 | 171.00 | +3.01% | 2,234,000 | 1.56 |
| Oct 09, 2026 | 168.00 | 170.00 | 163.00 | 166.00 | 166.00 | -2.35% | 781,700 | 0.55 |
| Oct 08, 2026 | 168.00 | 173.00 | 168.00 | 170.00 | 170.00 | +1.19% | 584,900 | 0.41 |
| Oct 07, 2026 | 169.00 | 172.00 | 166.00 | 168.00 | 168.00 | -0.59% | 312,100 | 0.21 |
| Oct 06, 2026 | 174.00 | 179.00 | 169.00 | 169.00 | 169.00 | +1.20% | 2,174,600 | 1.52 |
| Oct 05, 2026 | 159.00 | 169.00 | 157.00 | 167.00 | 167.00 | +8.44% | 1,157,900 | 0.82 |
| Oct 02, 2026 | 161.00 | 161.00 | 150.00 | 154.00 | 154.00 | -1.28% | 700,600 | 0.49 |
| Oct 01, 2026 | 166.00 | 166.00 | 155.00 | 156.00 | 156.00 | -4.29% | 624,700 | 0.44 |
| Sep 30, 2026 | 167.00 | 170.00 | 159.00 | 163.00 | 163.00 | -2.40% | 1,435,400 | 1.01 |
| Sep 29, 2026 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | +0.60% | 354,100 | 0.25 |
| Sep 28, 2026 | 169.00 | 169.00 | 163.00 | 166.00 | 166.00 | -3.49% | 590,700 | 0.41 |
| Sep 25, 2026 | 174.00 | 181.00 | 167.00 | 172.00 | 172.00 | -1.15% | 1,813,600 | 1.27 |
| Sep 24, 2026 | 175.00 | 181.00 | 171.00 | 174.00 | 174.00 | -0.57% | 699,400 | 0.49 |
| Sep 23, 2026 | 175.00 | 178.00 | 168.00 | 175.00 | 175.00 | +2.34% | 1,131,900 | 0.79 |
| Sep 22, 2026 | 173.00 | 174.00 | 165.00 | 171.00 | 171.00 | -1.16% | 724,000 | 0.51 |
| Sep 21, 2026 | 170.00 | 173.00 | 164.00 | 173.00 | 173.00 | -0.57% | 1,685,300 | 1.20 |
| Sep 18, 2026 | 176.00 | 179.00 | 168.00 | 174.00 | 174.00 | -1.14% | 926,600 | 0.66 |
| Sep 17, 2026 | 171.00 | 178.00 | 168.00 | 176.00 | 176.00 | +0.57% | 1,825,500 | 1.29 |
| Sep 16, 2026 | 185.00 | 186.00 | 171.00 | 175.00 | 175.00 | -4.89% | 2,422,900 | 1.73 |
| Sep 15, 2026 | 186.00 | 190.00 | 182.00 | 184.00 | 184.00 | -1.08% | 543,500 | 0.38 |
| Sep 14, 2026 | 184.00 | 188.00 | 180.00 | 186.00 | 186.00 | -1.06% | 653,300 | 0.38 |
| Sep 11, 2026 | 182.00 | 192.00 | 179.00 | 188.00 | 188.00 | +3.30% | 1,173,500 | 0.70 |
| Sep 10, 2026 | 187.00 | 192.00 | 179.00 | 182.00 | 182.00 | -2.15% | 1,879,500 | 1.13 |
| Sep 09, 2026 | 181.00 | 190.00 | 181.00 | 186.00 | 186.00 | +2.76% | 2,099,700 | 1.27 |
| Sep 08, 2026 | 193.00 | 193.00 | 178.00 | 181.00 | 181.00 | -6.22% | 3,019,700 | 1.85 |
| Sep 07, 2026 | 172.00 | 199.00 | 172.00 | 193.00 | 193.00 | +12.87% | 15,171,300 | 10.60 |
| Sep 04, 2026 | 161.00 | 178.00 | 158.00 | 171.00 | 171.00 | +6.21% | 7,464,900 | 5.60 |
| Sep 03, 2026 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | +0.63% | 1,022,700 | 0.77 |
