PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia · Delayed Price · Currency is IDR 294.00
+6.00 (2.08%)
Oct 9, 2026, 4:09 PM WIB
IDX:BELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 290.00 | 304.00 | 288.00 | 294.00 | 294.00 | 2.08% | 1,566,400 |
| Oct 8, 2026 | 282.00 | 292.00 | 276.00 | 288.00 | 288.00 | 2.86% | 2,040,000 |
| Oct 7, 2026 | 266.00 | 286.00 | 258.00 | 280.00 | 280.00 | 5.26% | 4,308,800 |
| Oct 6, 2026 | 254.00 | 266.00 | 248.00 | 266.00 | 266.00 | 4.72% | 2,554,900 |
| Oct 5, 2026 | 258.00 | 264.00 | 250.00 | 254.00 | 254.00 | -1.55% | 3,946,900 |
| Oct 2, 2026 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | -2.27% | 1,238,100 |
| Oct 1, 2026 | 274.00 | 292.00 | 260.00 | 264.00 | 264.00 | -2.22% | 704,600 |
| Sep 30, 2026 | 266.00 | 286.00 | 260.00 | 270.00 | 270.00 | 3.85% | 514,900 |
| Sep 29, 2026 | 264.00 | 270.00 | 258.00 | 260.00 | 260.00 | -2.26% | 828,500 |
| Sep 28, 2026 | 270.00 | 288.00 | 260.00 | 266.00 | 266.00 | -1.48% | 1,952,400 |
| Sep 25, 2026 | 296.00 | 332.00 | 266.00 | 270.00 | 270.00 | -3.57% | 14,283,100 |
| Sep 24, 2026 | 290.00 | 292.00 | 280.00 | 280.00 | 280.00 | -3.45% | 371,000 |
| Sep 23, 2026 | 280.00 | 302.00 | 278.00 | 290.00 | 290.00 | 3.57% | 1,274,900 |
| Sep 22, 2026 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -1.41% | 463,600 |
| Sep 21, 2026 | 288.00 | 288.00 | 278.00 | 284.00 | 284.00 | 1.43% | 1,099,300 |
| Sep 18, 2026 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.10% | 958,600 |
| Sep 17, 2026 | 286.00 | 302.00 | 268.00 | 286.00 | 286.00 | - | 2,164,000 |
| Sep 16, 2026 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -0.69% | 698,500 |
| Sep 15, 2026 | 296.00 | 298.00 | 286.00 | 288.00 | 288.00 | -0.69% | 759,800 |
| Sep 14, 2026 | 296.00 | 302.00 | 288.00 | 290.00 | 290.00 | -2.03% | 1,352,700 |
| Sep 11, 2026 | 304.00 | 306.00 | 290.00 | 296.00 | 296.00 | -2.63% | 1,168,500 |
| Sep 10, 2026 | 304.00 | 336.00 | 298.00 | 304.00 | 304.00 | 2.01% | 9,970,700 |
| Sep 9, 2026 | 320.00 | 326.00 | 290.00 | 298.00 | 298.00 | -6.88% | 3,458,900 |
| Sep 8, 2026 | 340.00 | 340.00 | 314.00 | 320.00 | 320.00 | -5.88% | 2,522,100 |
| Sep 7, 2026 | 348.00 | 356.00 | 328.00 | 340.00 | 340.00 | -2.30% | 894,900 |
| Sep 4, 2026 | 364.00 | 398.00 | 336.00 | 348.00 | 348.00 | -2.79% | 5,958,700 |
| Sep 3, 2026 | 374.00 | 388.00 | 348.00 | 358.00 | 358.00 | -11.82% | 9,177,400 |
| Sep 2, 2026 | 342.00 | 406.00 | 342.00 | 406.00 | 406.00 | 24.54% | 13,679,100 |
| Sep 1, 2026 | 268.00 | 326.00 | 266.00 | 326.00 | 326.00 | 24.43% | 8,279,400 |
| Aug 31, 2026 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | 0.77% | 810,900 |
| Aug 28, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 238,100 |
| Aug 27, 2026 | 258.00 | 262.00 | 250.00 | 262.00 | 262.00 | 1.55% | 1,240,900 |
| Aug 26, 2026 | 260.00 | 270.00 | 252.00 | 258.00 | 258.00 | -0.77% | 2,304,500 |
| Aug 24, 2026 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | -2.26% | 751,900 |
| Aug 21, 2026 | 264.00 | 270.00 | 260.00 | 266.00 | 266.00 | 0.76% | 1,108,500 |
| Aug 20, 2026 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | - | 740,700 |
| Aug 19, 2026 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | -0.75% | 1,754,300 |
| Aug 18, 2026 | 270.00 | 274.00 | 260.00 | 266.00 | 266.00 | -1.48% | 2,690,800 |
| Aug 14, 2026 | 258.00 | 270.00 | 252.00 | 270.00 | 270.00 | 4.65% | 1,354,300 |
| Aug 13, 2026 | 260.00 | 270.00 | 258.00 | 258.00 | 258.00 | -0.77% | 1,307,200 |
| Aug 12, 2026 | 258.00 | 262.00 | 252.00 | 260.00 | 260.00 | 0.78% | 758,400 |
| Aug 11, 2026 | 260.00 | 270.00 | 250.00 | 258.00 | 258.00 | -0.77% | 1,722,400 |
| Aug 10, 2026 | 258.00 | 260.00 | 250.00 | 260.00 | 260.00 | 0.78% | 765,900 |
| Aug 7, 2026 | 254.00 | 262.00 | 252.00 | 258.00 | 258.00 | 1.57% | 949,200 |
| Aug 6, 2026 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 1.60% | 257,000 |
| Aug 5, 2026 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | -0.79% | 1,142,500 |
| Aug 4, 2026 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | -2.33% | 582,800 |
| Aug 3, 2026 | 258.00 | 258.00 | 250.00 | 258.00 | 258.00 | 0.78% | 429,900 |
| Jul 31, 2026 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 0.79% | 539,800 |
| Jul 30, 2026 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | - | 648,100 |