PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia · Delayed Price · Currency is IDR 392.00
+2.00 (0.51%)
Aug 1, 2025, 3:42 PM WIB
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 394.00 | 394.00 | 388.00 | 394.00 | 394.00 | 1.03% | 135,300 |
| Jul 31, 2025 | 394.00 | 394.00 | 380.00 | 390.00 | 390.00 | 1.04% | 784,600 |
| Jul 30, 2025 | 382.00 | 396.00 | 382.00 | 386.00 | 386.00 | 0.52% | 238,400 |
| Jul 29, 2025 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | -1.03% | 361,300 |
| Jul 28, 2025 | 386.00 | 390.00 | 382.00 | 388.00 | 388.00 | 0.52% | 394,300 |
| Jul 25, 2025 | 382.00 | 394.00 | 382.00 | 386.00 | 386.00 | 1.05% | 268,300 |
| Jul 24, 2025 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | - | 223,200 |
| Jul 23, 2025 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | -1.55% | 898,100 |
| Jul 22, 2025 | 392.00 | 394.00 | 386.00 | 388.00 | 388.00 | -1.02% | 377,700 |
| Jul 21, 2025 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -1.01% | 647,900 |
| Jul 18, 2025 | 398.00 | 398.00 | 394.00 | 396.00 | 396.00 | -0.50% | 382,500 |
| Jul 17, 2025 | 400.00 | 400.00 | 394.00 | 398.00 | 398.00 | - | 252,500 |
| Jul 16, 2025 | 384.00 | 400.00 | 384.00 | 398.00 | 398.00 | 3.65% | 465,600 |
| Jul 15, 2025 | 380.00 | 390.00 | 376.00 | 384.00 | 384.00 | 1.05% | 1,738,700 |
| Jul 14, 2025 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | -2.06% | 287,700 |
| Jul 11, 2025 | 394.00 | 396.00 | 380.00 | 388.00 | 388.00 | -1.02% | 1,675,700 |
| Jul 10, 2025 | 394.00 | 400.00 | 388.00 | 392.00 | 392.00 | - | 1,919,500 |
| Jul 9, 2025 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | -2.00% | 2,758,700 |
| Jul 8, 2025 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 1,694,500 |
| Jul 7, 2025 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 2,939,400 |
| Jul 4, 2025 | 400.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 1,440,900 |
| Jul 3, 2025 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | - | 1,013,400 |
| Jul 2, 2025 | 398.00 | 400.00 | 394.00 | 400.00 | 400.00 | - | 318,600 |
| Jul 1, 2025 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | - | 342,700 |
| Jun 30, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 1,466,600 |
| Jun 26, 2025 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 189,100 |
| Jun 25, 2025 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 383,000 |
| Jun 24, 2025 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 847,600 |
| Jun 23, 2025 | 398.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 5,143,100 |
| Jun 20, 2025 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 701,600 |
| Jun 19, 2025 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 469,700 |
| Jun 18, 2025 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 152,400 |
| Jun 17, 2025 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | - | 860,300 |
| Jun 16, 2025 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | - | 811,600 |
| Jun 13, 2025 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 1,787,600 |
| Jun 12, 2025 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 1,548,700 |
| Jun 11, 2025 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 1,131,200 |
| Jun 10, 2025 | 398.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 3,074,900 |
| Jun 9, 2025 | 398.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 3,074,900 |
| Jun 5, 2025 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | - | 2,314,400 |
| Jun 4, 2025 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | -0.50% | 3,049,100 |
| Jun 3, 2025 | 400.00 | 402.00 | 394.00 | 402.00 | 402.00 | -0.50% | 2,063,900 |
| Jun 2, 2025 | 406.00 | 406.00 | 394.00 | 404.00 | 404.00 | -0.49% | 3,410,500 |
| May 28, 2025 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | 1.00% | 1,453,700 |
| May 27, 2025 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | -1.47% | 2,589,500 |
| May 26, 2025 | 406.00 | 408.00 | 402.00 | 408.00 | 408.00 | - | 750,700 |
| May 23, 2025 | 408.00 | 408.00 | 406.00 | 408.00 | 408.00 | - | 485,800 |
| May 22, 2025 | 408.00 | 408.00 | 400.00 | 408.00 | 408.00 | - | 2,054,200 |
| May 21, 2025 | 406.00 | 408.00 | 398.00 | 408.00 | 408.00 | - | 4,940,400 |
| May 20, 2025 | 404.00 | 410.00 | 400.00 | 408.00 | 408.00 | 0.99% | 2,597,000 |