PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia · Delayed Price · Currency is IDR 185.00
+1.00 (0.54%)
Aug 8, 2025, 3:47 PM WIB
IDX:BOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 190.00 | 190.00 | 179.00 | 185.00 | 185.00 | -2.63% | 2,908,600 |
| Aug 6, 2025 | 186.00 | 216.00 | 186.00 | 190.00 | 190.00 | 3.83% | 13,738,800 |
| Aug 5, 2025 | 175.00 | 190.00 | 169.00 | 183.00 | 183.00 | 6.40% | 6,080,800 |
| Aug 4, 2025 | 175.00 | 177.00 | 165.00 | 172.00 | 172.00 | -1.71% | 2,748,300 |
| Aug 1, 2025 | 144.00 | 194.00 | 144.00 | 175.00 | 175.00 | 21.53% | 31,377,700 |
| Jul 31, 2025 | 143.00 | 155.00 | 140.00 | 144.00 | 144.00 | 0.70% | 685,400 |
| Jul 30, 2025 | 131.00 | 150.00 | 129.00 | 143.00 | 143.00 | 10.85% | 2,353,800 |
| Jul 29, 2025 | 135.00 | 136.00 | 129.00 | 129.00 | 129.00 | -3.73% | 1,015,400 |
| Jul 28, 2025 | 126.00 | 138.00 | 126.00 | 134.00 | 134.00 | 6.35% | 1,957,600 |
| Jul 25, 2025 | 126.00 | 130.00 | 125.00 | 126.00 | 126.00 | -0.79% | 621,300 |
| Jul 24, 2025 | 130.00 | 133.00 | 124.00 | 127.00 | 127.00 | - | 1,322,700 |
| Jul 23, 2025 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1.60% | 525,000 |
| Jul 22, 2025 | 132.00 | 133.00 | 122.00 | 125.00 | 125.00 | -3.10% | 2,255,900 |
| Jul 21, 2025 | 134.00 | 140.00 | 122.00 | 129.00 | 129.00 | -3.73% | 5,643,600 |
| Jul 18, 2025 | 108.00 | 141.00 | 107.00 | 134.00 | 134.00 | 27.62% | 19,867,700 |
| Jul 17, 2025 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 2,109,000 |
| Jul 16, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 950,300 |
| Jul 15, 2025 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1.01% | 1,032,700 |
| Jul 14, 2025 | 97.00 | 100.00 | 96.00 | 99.00 | 99.00 | 2.06% | 958,800 |
| Jul 11, 2025 | 95.00 | 97.00 | 94.00 | 97.00 | 97.00 | 2.11% | 286,800 |
| Jul 10, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 40,700 |
| Jul 9, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 40,900 |
| Jul 8, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 97,400 |
| Jul 7, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 2.13% | 38,800 |
| Jul 4, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 48,800 |
| Jul 3, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 451,400 |
| Jul 2, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 526,500 |
| Jul 1, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 3.23% | 449,600 |
| Jun 30, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 2.20% | 154,200 |
| Jun 26, 2025 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 384,500 |
| Jun 25, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 107,200 |
| Jun 24, 2025 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 96,900 |
| Jun 23, 2025 | 96.00 | 96.00 | 90.00 | 92.00 | 92.00 | -4.17% | 1,017,800 |
| Jun 20, 2025 | 98.00 | 98.00 | 92.00 | 96.00 | 96.00 | -2.04% | 388,000 |
| Jun 19, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 310,500 |
| Jun 18, 2025 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 326,100 |
| Jun 17, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 305,000 |
| Jun 16, 2025 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.06% | 782,700 |
| Jun 13, 2025 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 68,200 |
| Jun 12, 2025 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 412,100 |
| Jun 11, 2025 | 96.00 | 99.00 | 94.00 | 95.00 | 95.00 | -1.04% | 1,643,600 |
| Jun 10, 2025 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 291,800 |
| Jun 5, 2025 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | 4.26% | 290,100 |
| Jun 4, 2025 | 98.00 | 99.00 | 94.00 | 94.00 | 94.00 | -2.08% | 294,100 |
| Jun 3, 2025 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 27,400 |
| Jun 2, 2025 | 101.00 | 101.00 | 95.00 | 97.00 | 97.00 | -4.90% | 1,967,600 |
| May 28, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 275,900 |
| May 27, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 394,600 |
| May 26, 2025 | 97.00 | 109.00 | 96.00 | 103.00 | 103.00 | 6.19% | 9,308,600 |
| May 23, 2025 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 2.11% | 107,700 |