PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia · Delayed Price · Currency is IDR 254.00
-4.00 (-1.55%)
Aug 27, 2026, 11:11 AM WIB
IDX:BELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | -0.78% | 621,800 |
| Jul 28, 2026 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | - | 368,500 |
| Jul 27, 2026 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 0.79% | 267,100 |
| Jul 24, 2026 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | -0.78% | 64,600 |
| Jul 23, 2026 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | -1.54% | 508,900 |
| Jul 22, 2026 | 260.00 | 266.00 | 252.00 | 260.00 | 260.00 | - | 244,700 |
| Jul 21, 2026 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 0.78% | 1,334,000 |
| Jul 20, 2026 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | -0.77% | 358,100 |
| Jul 17, 2026 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | -1.52% | 362,300 |
| Jul 16, 2026 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 0.76% | 158,400 |
| Jul 15, 2026 | 270.00 | 274.00 | 250.00 | 262.00 | 262.00 | -2.96% | 746,500 |
| Jul 14, 2026 | 266.00 | 270.00 | 256.00 | 270.00 | 270.00 | 2.27% | 383,200 |
| Jul 13, 2026 | 264.00 | 266.00 | 256.00 | 264.00 | 264.00 | - | 538,400 |
| Jul 10, 2026 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.76% | 96,600 |
| Jul 9, 2026 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | -2.24% | 99,700 |
| Jul 8, 2026 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | 1.52% | 575,200 |
| Jul 7, 2026 | 262.00 | 278.00 | 262.00 | 264.00 | 264.00 | -3.65% | 377,300 |
| Jul 6, 2026 | 276.00 | 278.00 | 266.00 | 274.00 | 274.00 | - | 85,300 |
| Jul 3, 2026 | 276.00 | 290.00 | 270.00 | 274.00 | 274.00 | -0.72% | 217,900 |
| Jul 2, 2026 | 280.00 | 280.00 | 262.00 | 276.00 | 276.00 | -1.43% | 207,000 |
| Jul 1, 2026 | 268.00 | 298.00 | 262.00 | 280.00 | 280.00 | 4.48% | 365,500 |
| Jun 30, 2026 | 268.00 | 288.00 | 266.00 | 268.00 | 268.00 | - | 148,500 |
| Jun 29, 2026 | 270.00 | 280.00 | 268.00 | 268.00 | 268.00 | -0.74% | 115,600 |
| Jun 26, 2026 | 280.00 | 282.00 | 268.00 | 270.00 | 270.00 | -2.17% | 70,800 |
| Jun 25, 2026 | 272.00 | 278.00 | 266.00 | 276.00 | 276.00 | 1.47% | 222,300 |
| Jun 24, 2026 | 284.00 | 286.00 | 270.00 | 272.00 | 272.00 | -3.55% | 528,400 |
| Jun 23, 2026 | 302.00 | 302.00 | 270.00 | 282.00 | 282.00 | -6.62% | 268,600 |
| Jun 22, 2026 | 306.00 | 308.00 | 292.00 | 302.00 | 302.00 | - | 22,100 |
| Jun 19, 2026 | 304.00 | 320.00 | 298.00 | 302.00 | 302.00 | -0.66% | 100,700 |
| Jun 18, 2026 | 296.00 | 308.00 | 296.00 | 304.00 | 304.00 | 2.70% | 14,800 |
| Jun 17, 2026 | 304.00 | 310.00 | 290.00 | 296.00 | 296.00 | -1.99% | 123,200 |
| Jun 15, 2026 | 292.00 | 324.00 | 290.00 | 302.00 | 302.00 | 3.42% | 356,000 |
| Jun 12, 2026 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | -1.35% | 190,900 |