PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia · Delayed Price · Currency is IDR 160.00
+6.00 (3.90%)
Sep 2, 2026, 11:54 AM WIB
IDX:BOLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 154.00 | 165.00 | 146.00 | 160.00 | 160.00 | 3.90% | 2,863,600 |
| Jul 9, 2026 | 148.00 | 157.00 | 147.00 | 154.00 | 154.00 | 4.05% | 703,100 |
| Jul 8, 2026 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | -2.63% | 178,900 |
| Jul 7, 2026 | 152.00 | 157.00 | 150.00 | 152.00 | 152.00 | 0.66% | 1,653,100 |
| Jul 6, 2026 | 147.00 | 155.00 | 147.00 | 151.00 | 151.00 | 2.72% | 661,000 |
| Jul 3, 2026 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | 1.38% | 407,800 |
| Jul 2, 2026 | 145.00 | 149.00 | 143.00 | 145.00 | 145.00 | - | 33,400 |
| Jul 1, 2026 | 144.00 | 153.00 | 143.00 | 145.00 | 145.00 | 0.69% | 2,228,500 |
| Jun 30, 2026 | 152.00 | 155.00 | 141.00 | 144.00 | 144.00 | -5.88% | 865,500 |
| Jun 29, 2026 | 157.00 | 157.00 | 150.00 | 153.00 | 153.00 | -1.92% | 486,200 |
| Jun 26, 2026 | 158.00 | 158.00 | 151.00 | 156.00 | 156.00 | -1.27% | 1,657,600 |
| Jun 25, 2026 | 153.00 | 159.00 | 151.00 | 158.00 | 158.00 | 3.27% | 542,400 |
| Jun 24, 2026 | 160.00 | 161.00 | 153.00 | 153.00 | 153.00 | -4.38% | 519,800 |
| Jun 23, 2026 | 158.00 | 165.00 | 152.00 | 160.00 | 160.00 | 1.27% | 473,500 |
| Jun 22, 2026 | 160.00 | 169.00 | 158.00 | 158.00 | 158.00 | -1.25% | 2,398,100 |