PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia · Delayed Price · Currency is IDR 466.00
-4.00 (-0.85%)
At close: Jan 15, 2026
IDX:BELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 480.00 | 496.00 | 480.00 | 492.00 | 492.00 | 2.07% | 7,354,500 |
| Dec 29, 2025 | 472.00 | 484.00 | 468.00 | 482.00 | 482.00 | 2.12% | 9,099,500 |
| Dec 24, 2025 | 470.00 | 472.00 | 468.00 | 472.00 | 472.00 | 0.43% | 6,359,400 |
| Dec 23, 2025 | 470.00 | 472.00 | 464.00 | 470.00 | 470.00 | -0.42% | 8,251,200 |
| Dec 22, 2025 | 472.00 | 474.00 | 466.00 | 472.00 | 472.00 | -0.42% | 11,971,200 |
| Dec 19, 2025 | 478.00 | 478.00 | 468.00 | 474.00 | 474.00 | -0.84% | 10,691,900 |
| Dec 18, 2025 | 470.00 | 484.00 | 466.00 | 478.00 | 478.00 | -0.42% | 23,151,500 |
| Dec 17, 2025 | 482.00 | 498.00 | 472.00 | 480.00 | 480.00 | -0.83% | 10,528,800 |
| Dec 16, 2025 | 482.00 | 484.00 | 480.00 | 484.00 | 484.00 | 0.41% | 4,059,400 |
| Dec 15, 2025 | 478.00 | 482.00 | 472.00 | 482.00 | 482.00 | 1.69% | 4,056,300 |
| Dec 12, 2025 | 476.00 | 480.00 | 462.00 | 474.00 | 474.00 | -0.42% | 5,339,900 |
| Dec 11, 2025 | 478.00 | 480.00 | 472.00 | 476.00 | 476.00 | -0.42% | 4,534,700 |
| Dec 10, 2025 | 466.00 | 478.00 | 464.00 | 478.00 | 478.00 | 3.91% | 6,110,500 |
| Dec 9, 2025 | 458.00 | 462.00 | 446.00 | 460.00 | 460.00 | 0.44% | 6,267,300 |
| Dec 8, 2025 | 474.00 | 478.00 | 450.00 | 458.00 | 458.00 | -2.14% | 12,234,900 |
| Dec 5, 2025 | 478.00 | 480.00 | 460.00 | 468.00 | 468.00 | -2.09% | 9,450,500 |
| Dec 4, 2025 | 484.00 | 484.00 | 466.00 | 478.00 | 478.00 | -1.24% | 6,450,500 |
| Dec 3, 2025 | 468.00 | 484.00 | 462.00 | 484.00 | 484.00 | 3.42% | 10,375,700 |
| Dec 2, 2025 | 470.00 | 476.00 | 464.00 | 468.00 | 468.00 | - | 4,981,500 |
| Dec 1, 2025 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 1.74% | 5,401,700 |
| Nov 28, 2025 | 478.00 | 478.00 | 448.00 | 460.00 | 460.00 | -3.77% | 13,924,000 |
| Nov 27, 2025 | 454.00 | 478.00 | 440.00 | 478.00 | 478.00 | 4.82% | 11,734,300 |
| Nov 26, 2025 | 450.00 | 462.00 | 448.00 | 456.00 | 456.00 | 1.79% | 1,857,100 |
| Nov 25, 2025 | 442.00 | 454.00 | 442.00 | 448.00 | 448.00 | 1.36% | 4,167,700 |
| Nov 24, 2025 | 440.00 | 458.00 | 440.00 | 442.00 | 442.00 | - | 2,531,600 |
| Nov 21, 2025 | 448.00 | 454.00 | 440.00 | 442.00 | 442.00 | -1.34% | 5,875,200 |
| Nov 20, 2025 | 460.00 | 462.00 | 448.00 | 448.00 | 448.00 | -2.61% | 4,771,000 |
| Nov 19, 2025 | 470.00 | 478.00 | 452.00 | 460.00 | 460.00 | -2.95% | 12,104,200 |
| Nov 18, 2025 | 460.00 | 474.00 | 446.00 | 474.00 | 474.00 | 2.60% | 12,332,700 |
| Nov 17, 2025 | 440.00 | 466.00 | 440.00 | 462.00 | 462.00 | 5.00% | 5,502,200 |
| Nov 14, 2025 | 450.00 | 450.00 | 438.00 | 440.00 | 440.00 | -2.22% | 2,986,900 |
| Nov 13, 2025 | 466.00 | 466.00 | 432.00 | 450.00 | 450.00 | -3.02% | 12,397,000 |
| Nov 12, 2025 | 450.00 | 464.00 | 448.00 | 464.00 | 464.00 | 3.11% | 9,467,900 |
| Nov 11, 2025 | 450.00 | 456.00 | 432.00 | 450.00 | 450.00 | -0.44% | 6,129,200 |
| Nov 10, 2025 | 432.00 | 454.00 | 432.00 | 452.00 | 452.00 | 2.26% | 5,862,300 |
| Nov 7, 2025 | 438.00 | 442.00 | 412.00 | 442.00 | 442.00 | 0.45% | 8,744,900 |
| Nov 6, 2025 | 430.00 | 440.00 | 418.00 | 440.00 | 440.00 | 7.32% | 6,153,500 |
| Nov 5, 2025 | 402.00 | 420.00 | 392.00 | 410.00 | 410.00 | 3.02% | 5,351,600 |
| Nov 4, 2025 | 380.00 | 404.00 | 380.00 | 398.00 | 398.00 | 4.74% | 1,833,100 |
| Nov 3, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 918,100 |