PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia · Delayed Price · Currency is IDR 170.00
-3.00 (-1.73%)
Sep 22, 2026, 3:22 PM WIB
IDX:BOLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 173.00 | 174.00 | 165.00 | 171.00 | - | -1.16% | 473,000 |
| Sep 21, 2026 | 170.00 | 173.00 | 164.00 | 173.00 | 173.00 | -0.57% | 1,685,300 |
| Sep 18, 2026 | 176.00 | 179.00 | 168.00 | 174.00 | 174.00 | -1.14% | 926,600 |
| Sep 17, 2026 | 171.00 | 178.00 | 168.00 | 176.00 | 176.00 | 0.57% | 1,825,500 |
| Sep 16, 2026 | 185.00 | 186.00 | 171.00 | 175.00 | 175.00 | -4.89% | 2,422,900 |
| Sep 15, 2026 | 186.00 | 190.00 | 182.00 | 184.00 | 184.00 | -1.08% | 543,500 |
| Sep 14, 2026 | 184.00 | 188.00 | 180.00 | 186.00 | 186.00 | -1.06% | 653,300 |
| Sep 11, 2026 | 182.00 | 192.00 | 179.00 | 188.00 | 188.00 | 3.30% | 1,173,500 |
| Sep 10, 2026 | 187.00 | 192.00 | 179.00 | 182.00 | 182.00 | -2.15% | 1,879,500 |
| Sep 9, 2026 | 181.00 | 190.00 | 181.00 | 186.00 | 186.00 | 2.76% | 2,099,700 |
| Sep 8, 2026 | 193.00 | 193.00 | 178.00 | 181.00 | 181.00 | -6.22% | 3,019,700 |
| Sep 7, 2026 | 172.00 | 199.00 | 172.00 | 193.00 | 193.00 | 12.87% | 15,171,300 |
| Sep 4, 2026 | 161.00 | 178.00 | 158.00 | 171.00 | 171.00 | 6.21% | 7,464,900 |
| Sep 3, 2026 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | 0.63% | 1,022,700 |
| Sep 2, 2026 | 154.00 | 172.00 | 154.00 | 160.00 | 160.00 | 3.90% | 10,486,800 |
| Sep 1, 2026 | 147.00 | 154.00 | 147.00 | 154.00 | 154.00 | 2.67% | 1,041,600 |
| Aug 31, 2026 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.04% | 235,100 |
| Aug 28, 2026 | 145.00 | 154.00 | 143.00 | 147.00 | 147.00 | - | 4,730,200 |
| Aug 27, 2026 | 149.00 | 149.00 | 143.00 | 147.00 | 147.00 | - | 1,592,000 |
| Aug 26, 2026 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | -2.00% | 386,700 |
| Aug 24, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 0.67% | 635,100 |
| Aug 21, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | 514,100 |
| Aug 20, 2026 | 151.00 | 152.00 | 146.00 | 149.00 | 149.00 | -0.67% | 892,900 |
| Aug 19, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 354,700 |
| Aug 18, 2026 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | - | 201,500 |
| Aug 14, 2026 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.33% | 1,468,400 |
| Aug 13, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | - | 341,800 |
| Aug 12, 2026 | 153.00 | 156.00 | 150.00 | 150.00 | 150.00 | -1.96% | 2,451,400 |
| Aug 11, 2026 | 159.00 | 159.00 | 152.00 | 153.00 | 153.00 | -3.77% | 792,500 |
| Aug 10, 2026 | 161.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 296,100 |
| Aug 7, 2026 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 19,500 |
| Aug 6, 2026 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1.28% | 1,655,700 |
| Aug 5, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | - | 70,000 |
| Aug 4, 2026 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | -0.64% | 338,900 |
| Aug 3, 2026 | 162.00 | 163.00 | 155.00 | 157.00 | 157.00 | -3.09% | 575,900 |
| Jul 31, 2026 | 162.00 | 164.00 | 159.00 | 162.00 | 162.00 | - | 1,624,000 |
| Jul 30, 2026 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | - | 118,700 |
| Jul 29, 2026 | 164.00 | 164.00 | 158.00 | 162.00 | 162.00 | -1.22% | 964,400 |
| Jul 28, 2026 | 162.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1.23% | 120,400 |
| Jul 27, 2026 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | -2.41% | 1,670,600 |
| Jul 24, 2026 | 165.00 | 170.00 | 158.00 | 166.00 | 166.00 | 1.22% | 1,274,000 |
| Jul 23, 2026 | 165.00 | 167.00 | 162.00 | 164.00 | 164.00 | -0.61% | 948,300 |
| Jul 22, 2026 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1.85% | 272,500 |
| Jul 21, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | - | 46,500 |
| Jul 20, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.22% | 342,400 |
| Jul 17, 2026 | 162.00 | 166.00 | 162.00 | 164.00 | 164.00 | 1.23% | 347,600 |
| Jul 16, 2026 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | - | 333,700 |
| Jul 15, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 2.53% | 231,800 |
| Jul 14, 2026 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.25% | 180,400 |
| Jul 13, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 145,600 |