PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia · Delayed Price · Currency is IDR 434.00
+18.00 (4.33%)
At close: Mar 17, 2026
IDX:BELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 410.00 | 434.00 | 408.00 | 434.00 | 434.00 | 4.33% | 111,600 |
| Mar 16, 2026 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | -0.95% | 381,400 |
| Mar 13, 2026 | 410.00 | 430.00 | 410.00 | 420.00 | 420.00 | -0.94% | 265,800 |
| Mar 12, 2026 | 408.00 | 424.00 | 404.00 | 424.00 | 424.00 | 3.92% | 171,100 |
| Mar 11, 2026 | 424.00 | 424.00 | 408.00 | 408.00 | 408.00 | -0.97% | 344,400 |
| Mar 10, 2026 | 424.00 | 426.00 | 412.00 | 412.00 | 412.00 | -3.29% | 818,600 |
| Mar 9, 2026 | 432.00 | 432.00 | 410.00 | 426.00 | 426.00 | -1.39% | 1,126,400 |
| Mar 6, 2026 | 410.00 | 432.00 | 408.00 | 432.00 | 432.00 | 5.37% | 151,900 |
| Mar 5, 2026 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.97% | 169,800 |
| Mar 4, 2026 | 424.00 | 424.00 | 400.00 | 414.00 | 414.00 | -2.36% | 1,628,300 |
| Mar 3, 2026 | 414.00 | 424.00 | 410.00 | 424.00 | 424.00 | 3.41% | 247,200 |
| Mar 2, 2026 | 424.00 | 424.00 | 410.00 | 410.00 | 410.00 | -3.30% | 1,343,700 |
| Feb 27, 2026 | 430.00 | 432.00 | 424.00 | 424.00 | 424.00 | -1.40% | 683,900 |
| Feb 26, 2026 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | - | 510,400 |
| Feb 25, 2026 | 428.00 | 432.00 | 428.00 | 430.00 | 430.00 | 0.47% | 267,400 |
| Feb 24, 2026 | 430.00 | 432.00 | 428.00 | 428.00 | 428.00 | -0.47% | 110,800 |
| Feb 23, 2026 | 430.00 | 436.00 | 422.00 | 430.00 | 430.00 | - | 914,300 |
| Feb 20, 2026 | 430.00 | 434.00 | 426.00 | 430.00 | 430.00 | - | 1,309,100 |
| Feb 19, 2026 | 436.00 | 436.00 | 430.00 | 430.00 | 430.00 | -0.92% | 466,900 |
| Feb 18, 2026 | 446.00 | 446.00 | 432.00 | 434.00 | 434.00 | -1.81% | 1,487,900 |
| Feb 13, 2026 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 0.45% | 1,278,600 |
| Feb 12, 2026 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.46% | 194,300 |
| Feb 11, 2026 | 442.00 | 450.00 | 436.00 | 438.00 | 438.00 | -0.90% | 1,246,500 |
| Feb 10, 2026 | 444.00 | 446.00 | 440.00 | 442.00 | 442.00 | - | 415,900 |
| Feb 9, 2026 | 440.00 | 448.00 | 436.00 | 442.00 | 442.00 | 0.45% | 368,200 |
| Feb 6, 2026 | 444.00 | 450.00 | 436.00 | 440.00 | 440.00 | -0.45% | 2,293,300 |
| Feb 5, 2026 | 452.00 | 454.00 | 442.00 | 442.00 | 442.00 | -2.21% | 2,828,700 |
| Feb 4, 2026 | 454.00 | 456.00 | 448.00 | 452.00 | 452.00 | 0.44% | 552,300 |
| Feb 3, 2026 | 446.00 | 456.00 | 442.00 | 450.00 | 450.00 | 0.90% | 1,186,900 |
| Feb 2, 2026 | 462.00 | 462.00 | 446.00 | 446.00 | 446.00 | -3.46% | 3,127,400 |
| Jan 30, 2026 | 464.00 | 472.00 | 460.00 | 462.00 | 462.00 | -0.43% | 2,221,900 |
| Jan 29, 2026 | 460.00 | 468.00 | 442.00 | 464.00 | 464.00 | 0.87% | 8,647,700 |
| Jan 28, 2026 | 462.00 | 462.00 | 450.00 | 460.00 | 460.00 | -0.43% | 7,234,800 |
| Jan 27, 2026 | 472.00 | 472.00 | 462.00 | 462.00 | 462.00 | -1.70% | 1,354,800 |
| Jan 26, 2026 | 468.00 | 470.00 | 464.00 | 470.00 | 470.00 | - | 1,523,200 |
| Jan 23, 2026 | 470.00 | 474.00 | 468.00 | 470.00 | 470.00 | - | 1,451,000 |
| Jan 22, 2026 | 470.00 | 476.00 | 468.00 | 470.00 | 470.00 | 0.43% | 1,004,600 |
| Jan 21, 2026 | 478.00 | 478.00 | 468.00 | 468.00 | 468.00 | -2.09% | 2,005,500 |
| Jan 20, 2026 | 470.00 | 480.00 | 460.00 | 478.00 | 478.00 | 1.70% | 4,224,800 |
| Jan 19, 2026 | 468.00 | 486.00 | 466.00 | 470.00 | 470.00 | 0.86% | 4,924,300 |
| Jan 15, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | -0.85% | 1,446,700 |
| Jan 14, 2026 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | - | 3,950,900 |
| Jan 13, 2026 | 476.00 | 476.00 | 468.00 | 470.00 | 470.00 | -1.67% | 3,705,900 |
| Jan 12, 2026 | 478.00 | 478.00 | 466.00 | 478.00 | 478.00 | - | 5,208,300 |
| Jan 9, 2026 | 474.00 | 480.00 | 460.00 | 478.00 | 478.00 | 0.42% | 6,150,300 |
| Jan 8, 2026 | 478.00 | 480.00 | 474.00 | 476.00 | 476.00 | -0.42% | 525,900 |
| Jan 7, 2026 | 484.00 | 488.00 | 472.00 | 478.00 | 478.00 | -2.45% | 2,955,500 |
| Jan 6, 2026 | 468.00 | 490.00 | 468.00 | 490.00 | 490.00 | 4.70% | 3,612,500 |
| Jan 5, 2026 | 484.00 | 484.00 | 462.00 | 468.00 | 468.00 | -3.31% | 13,241,300 |
| Jan 2, 2026 | 492.00 | 500.00 | 478.00 | 484.00 | 484.00 | -1.63% | 3,280,900 |