PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
191.00
-8.00 (-4.02%)
Sep 8, 2025, 4:04 PM WIB

IDX:BOLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025194.00202.00190.00199.00199.002.58%2,606,100
Sep 3, 2025204.00204.00193.00194.00194.00-0.51%775,600
Sep 2, 2025191.00212.00191.00195.00195.002.09%5,229,800
Sep 1, 2025198.00206.00189.00191.00191.00-8.17%7,119,100
Aug 29, 2025226.00228.00196.00208.00208.00-7.96%4,318,900
Aug 28, 2025228.00238.00216.00226.00226.002.73%19,161,700
Aug 27, 2025208.00224.00198.00220.00220.005.77%4,653,300
Aug 26, 2025204.00208.00199.00208.00208.001.96%695,200
Aug 25, 2025198.00210.00193.00204.00204.002.51%2,548,700
Aug 22, 2025195.00210.00190.00199.00199.002.05%6,729,000
Aug 21, 2025190.00240.00185.00195.00195.003.17%16,882,300
Aug 20, 2025188.00191.00186.00189.00189.000.53%1,926,900
Aug 19, 2025188.00191.00185.00188.00188.00-1,852,600
Aug 15, 2025179.00188.00179.00188.00188.003.30%924,700
Aug 14, 2025178.00185.00178.00182.00182.002.25%676,100
Aug 13, 2025188.00188.00177.00178.00178.00-4.30%1,628,800
Aug 12, 2025190.00190.00184.00186.00186.000.54%1,802,900
Aug 11, 2025185.00195.00181.00185.00185.00-2,595,100
Aug 8, 2025185.00189.00181.00185.00185.00-1,442,500
Aug 7, 2025190.00190.00179.00185.00185.00-2.63%2,908,600
Aug 6, 2025186.00216.00186.00190.00190.003.83%13,738,800
Aug 5, 2025175.00190.00169.00183.00183.006.40%6,080,800
Aug 4, 2025175.00177.00165.00172.00172.00-1.71%2,748,300
Aug 1, 2025144.00194.00144.00175.00175.0021.53%31,377,700
Jul 31, 2025143.00155.00140.00144.00144.000.70%685,400
Jul 30, 2025131.00150.00129.00143.00143.0010.85%2,353,800
Jul 29, 2025135.00136.00129.00129.00129.00-3.73%1,015,400
Jul 28, 2025126.00138.00126.00134.00134.006.35%1,957,600
Jul 25, 2025126.00130.00125.00126.00126.00-0.79%621,300
Jul 24, 2025130.00133.00124.00127.00127.00-1,322,700
Jul 23, 2025130.00130.00124.00127.00127.001.60%525,000
Jul 22, 2025132.00133.00122.00125.00125.00-3.10%2,255,900
Jul 21, 2025134.00140.00122.00129.00129.00-3.73%5,643,600
Jul 18, 2025108.00141.00107.00134.00134.0027.62%19,867,700
Jul 17, 2025103.00107.00102.00105.00105.001.94%2,109,000
Jul 16, 2025100.00103.00100.00103.00103.003.00%950,300
Jul 15, 2025100.00103.0099.00100.00100.001.01%1,032,700
Jul 14, 202597.00100.0096.0099.0099.002.06%958,800
Jul 11, 202595.0097.0094.0097.0097.002.11%286,800
Jul 10, 202596.0096.0095.0095.0095.00-40,700
Jul 9, 202595.0096.0095.0095.0095.00-40,900
Jul 8, 202596.0096.0095.0095.0095.00-1.04%97,400
Jul 7, 202596.0096.0095.0096.0096.002.13%38,800
Jul 4, 202595.0096.0094.0094.0094.00-1.05%48,800
Jul 3, 202595.0096.0094.0095.0095.00-451,400
Jul 2, 202596.0096.0094.0095.0095.00-1.04%526,500
Jul 1, 202593.0096.0093.0096.0096.003.23%449,600
Jun 30, 202592.0093.0092.0093.0093.002.20%154,200
Jun 26, 202590.0092.0090.0091.0091.001.11%384,500
Jun 25, 202592.0092.0090.0090.0090.00-2.17%107,200