PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia · Delayed Price · Currency is IDR 372.00
0.00 (0.00%)
Aug 22, 2025, 11:28 AM WIB
IDX:BELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | - | 403,200 |
| Aug 21, 2025 | 372.00 | 378.00 | 368.00 | 372.00 | 372.00 | - | 747,700 |
| Aug 20, 2025 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | -1.06% | 455,100 |
| Aug 19, 2025 | 376.00 | 380.00 | 376.00 | 376.00 | 376.00 | - | 102,200 |
| Aug 15, 2025 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | - | 160,700 |
| Aug 14, 2025 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | -1.05% | 276,000 |
| Aug 13, 2025 | 382.00 | 382.00 | 374.00 | 380.00 | 380.00 | - | 336,000 |
| Aug 12, 2025 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | -0.52% | 310,000 |
| Aug 11, 2025 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.53% | 43,200 |
| Aug 8, 2025 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | -1.04% | 1,118,200 |
| Aug 7, 2025 | 390.00 | 392.00 | 384.00 | 384.00 | 384.00 | -1.54% | 416,500 |
| Aug 6, 2025 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 208,000 |
| Aug 5, 2025 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | - | 763,600 |
| Aug 4, 2025 | 390.00 | 394.00 | 386.00 | 394.00 | 394.00 | 0.51% | 725,900 |
| Aug 1, 2025 | 394.00 | 394.00 | 388.00 | 392.00 | 392.00 | 0.51% | 166,900 |
| 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 |