PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia · Delayed Price · Currency is IDR 256.00
+2.00 (0.79%)
Jul 31, 2026, 3:48 PM WIB
IDX:BELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | - | 0.79% | 381,700 |
| 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 |
| Jun 11, 2026 | 318.00 | 318.00 | 280.00 | 296.00 | 296.00 | -6.92% | 243,000 |
| Jun 10, 2026 | 288.00 | 334.00 | 288.00 | 318.00 | 318.00 | 17.78% | 465,100 |
| Jun 9, 2026 | 270.00 | 320.00 | 268.00 | 270.00 | 270.00 | - | 344,800 |
| Jun 8, 2026 | 302.00 | 302.00 | 270.00 | 270.00 | 270.00 | -10.60% | 3,043,900 |
| Jun 5, 2026 | 330.00 | 330.00 | 302.00 | 302.00 | 302.00 | -8.48% | 107,300 |
| Jun 4, 2026 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 10.00% | 191,100 |
| Jun 3, 2026 | 328.00 | 328.00 | 290.00 | 300.00 | 300.00 | -8.54% | 4,736,700 |
| Jun 2, 2026 | 338.00 | 338.00 | 326.00 | 328.00 | 328.00 | -2.96% | 140,000 |
| May 29, 2026 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | -0.59% | 64,700 |
| May 26, 2026 | 328.00 | 342.00 | 326.00 | 340.00 | 340.00 | 2.41% | 1,235,600 |
| May 25, 2026 | 334.00 | 350.00 | 330.00 | 332.00 | 332.00 | -0.60% | 600,300 |
| May 22, 2026 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | -1.18% | 191,500 |
| May 21, 2026 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | - | 198,900 |
| May 20, 2026 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | -0.59% | 736,000 |
| May 19, 2026 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | -2.30% | 121,000 |