PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia · Delayed Price · Currency is IDR 340.00
+8.00 (2.41%)
May 26, 2026, 4:04 PM WIB
IDX:BELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 348.00 | 348.00 | 340.00 | 348.00 | 348.00 | -1.14% | 842,100 |
| May 13, 2026 | 358.00 | 358.00 | 346.00 | 352.00 | 352.00 | -1.68% | 834,200 |
| May 12, 2026 | 354.00 | 358.00 | 350.00 | 358.00 | 358.00 | 1.13% | 79,500 |
| May 11, 2026 | 354.00 | 358.00 | 350.00 | 354.00 | 354.00 | - | 670,000 |
| May 8, 2026 | 366.00 | 368.00 | 352.00 | 354.00 | 354.00 | -2.75% | 1,337,900 |
| May 7, 2026 | 368.00 | 382.00 | 356.00 | 364.00 | 364.00 | - | 741,500 |
| May 6, 2026 | 364.00 | 374.00 | 358.00 | 364.00 | 364.00 | - | 2,402,400 |
| May 5, 2026 | 370.00 | 374.00 | 362.00 | 364.00 | 364.00 | -1.62% | 1,718,200 |
| May 4, 2026 | 388.00 | 388.00 | 370.00 | 370.00 | 370.00 | -0.54% | 1,200,000 |
| Apr 30, 2026 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | - | 230,000 |
| Apr 29, 2026 | 400.00 | 400.00 | 372.00 | 372.00 | 372.00 | - | 528,800 |
| Apr 28, 2026 | 382.00 | 382.00 | 372.00 | 372.00 | 372.00 | -2.11% | 966,300 |
| Apr 27, 2026 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | -0.52% | 1,526,300 |
| Apr 24, 2026 | 392.00 | 392.00 | 382.00 | 382.00 | 382.00 | -2.55% | 1,343,200 |
| Apr 23, 2026 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | -1.01% | 480,300 |
| Apr 22, 2026 | 396.00 | 400.00 | 390.00 | 396.00 | 396.00 | 0.51% | 746,900 |
| Apr 21, 2026 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | -1.99% | 495,300 |
| Apr 20, 2026 | 410.00 | 410.00 | 398.00 | 402.00 | 402.00 | -1.95% | 1,462,500 |
| Apr 17, 2026 | 400.00 | 412.00 | 400.00 | 410.00 | 410.00 | 1.49% | 469,100 |
| Apr 16, 2026 | 412.00 | 412.00 | 404.00 | 404.00 | 404.00 | -1.94% | 377,000 |
| Apr 15, 2026 | 424.00 | 426.00 | 406.00 | 412.00 | 412.00 | -2.37% | 4,254,500 |
| Apr 14, 2026 | 440.00 | 440.00 | 420.00 | 422.00 | 422.00 | -5.80% | 4,263,000 |
| Apr 13, 2026 | 434.00 | 454.00 | 418.00 | 448.00 | 448.00 | 1.82% | 4,865,300 |
| Apr 10, 2026 | 438.00 | 440.00 | 410.00 | 440.00 | 440.00 | 0.46% | 2,338,600 |
| Apr 9, 2026 | 444.00 | 444.00 | 432.00 | 438.00 | 438.00 | -1.35% | 180,000 |
| Apr 8, 2026 | 408.00 | 446.00 | 390.00 | 444.00 | 444.00 | 9.36% | 1,316,000 |
| Apr 7, 2026 | 410.00 | 410.00 | 402.00 | 406.00 | 406.00 | -0.98% | 87,100 |
| Apr 6, 2026 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 148,200 |
| Apr 2, 2026 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 1,575,600 |
| Apr 1, 2026 | 412.00 | 412.00 | 404.00 | 410.00 | 410.00 | -0.97% | 99,600 |
| Mar 31, 2026 | 404.00 | 414.00 | 404.00 | 414.00 | 414.00 | 1.47% | 113,200 |
| Mar 30, 2026 | 412.00 | 414.00 | 404.00 | 408.00 | 408.00 | -1.45% | 530,200 |
| Mar 27, 2026 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.96% | 73,600 |
| Mar 26, 2026 | 422.00 | 424.00 | 410.00 | 418.00 | 418.00 | -0.95% | 505,600 |
| Mar 25, 2026 | 430.00 | 430.00 | 410.00 | 422.00 | 422.00 | -2.76% | 134,600 |
| Mar 17, 2026 | 410.00 | 434.00 | 408.00 | 434.00 | 434.00 | 4.33% | 111,600 |
| Mar 16, 2026 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | -0.95% | 381,400 |
| Mar 13, 2026 | 410.00 | 430.00 | 410.00 | 420.00 | 420.00 | -0.94% | 265,800 |
| Mar 12, 2026 | 408.00 | 424.00 | 404.00 | 424.00 | 424.00 | 3.92% | 171,100 |
| Mar 11, 2026 | 424.00 | 424.00 | 408.00 | 408.00 | 408.00 | -0.97% | 344,400 |
| Mar 10, 2026 | 424.00 | 426.00 | 412.00 | 412.00 | 412.00 | -3.29% | 818,600 |
| Mar 9, 2026 | 432.00 | 432.00 | 410.00 | 426.00 | 426.00 | -1.39% | 1,126,400 |
| Mar 6, 2026 | 410.00 | 432.00 | 408.00 | 432.00 | 432.00 | 5.37% | 151,900 |
| Mar 5, 2026 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.97% | 169,800 |