PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia · Delayed Price · Currency is IDR 158.00
-3.00 (-1.86%)
May 21, 2026, 4:00 PM WIB
IDX:BOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 642,800 |
| May 20, 2026 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | -3.59% | 236,400 |
| May 19, 2026 | 164.00 | 167.00 | 159.00 | 167.00 | 167.00 | 1.21% | 3,126,900 |
| May 18, 2026 | 167.00 | 167.00 | 162.00 | 165.00 | 165.00 | -1.20% | 1,044,500 |
| May 13, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 113,700 |
| May 12, 2026 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 0.59% | 249,600 |
| May 11, 2026 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | -1.17% | 1,572,600 |
| May 8, 2026 | 171.00 | 172.00 | 167.00 | 171.00 | 171.00 | - | 376,700 |
| May 7, 2026 | 173.00 | 173.00 | 168.00 | 171.00 | 171.00 | -1.16% | 137,600 |
| May 6, 2026 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 192,400 |
| May 5, 2026 | 168.00 | 173.00 | 167.00 | 171.00 | 171.00 | 0.59% | 2,540,700 |
| May 4, 2026 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | - | 2,287,500 |
| Apr 30, 2026 | 178.00 | 178.00 | 168.00 | 170.00 | 170.00 | -4.49% | 2,858,000 |
| Apr 29, 2026 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | -0.56% | 788,700 |
| Apr 28, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 2,166,900 |
| Apr 27, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 201,200 |
| Apr 24, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | -1.10% | 763,300 |
| Apr 23, 2026 | 188.00 | 190.00 | 178.00 | 182.00 | 182.00 | -3.19% | 3,179,300 |
| Apr 22, 2026 | 175.00 | 190.00 | 172.00 | 188.00 | 188.00 | 8.67% | 7,998,300 |
| Apr 21, 2026 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 0.58% | 273,200 |
| Apr 20, 2026 | 177.00 | 178.00 | 172.00 | 172.00 | 172.00 | -1.71% | 443,000 |
| Apr 17, 2026 | 179.00 | 180.00 | 172.00 | 175.00 | 175.00 | -1.13% | 1,153,000 |
| Apr 16, 2026 | 172.00 | 180.00 | 165.00 | 177.00 | 177.00 | 7.27% | 5,814,900 |
| Apr 15, 2026 | 164.00 | 171.00 | 164.00 | 165.00 | 165.00 | 1.23% | 415,300 |
| Apr 14, 2026 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 0.62% | 148,000 |
| Apr 13, 2026 | 162.00 | 166.00 | 162.00 | 162.00 | 162.00 | - | 203,600 |
| Apr 10, 2026 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | -0.61% | 1,635,500 |
| Apr 9, 2026 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | -1.21% | 105,500 |
| Apr 8, 2026 | 154.00 | 167.00 | 154.00 | 165.00 | 165.00 | 4.43% | 1,052,800 |
| Apr 7, 2026 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 1.94% | 198,300 |
| Apr 6, 2026 | 159.00 | 160.00 | 152.00 | 155.00 | 155.00 | 1.97% | 1,736,800 |
| Apr 2, 2026 | 159.00 | 164.00 | 152.00 | 152.00 | 152.00 | -2.56% | 372,800 |
| Apr 1, 2026 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | 1.30% | 228,500 |
| Mar 31, 2026 | 159.00 | 159.00 | 148.00 | 154.00 | 154.00 | -3.14% | 362,500 |
| Mar 30, 2026 | 162.00 | 162.00 | 153.00 | 159.00 | 159.00 | -1.24% | 1,645,800 |
| Mar 27, 2026 | 162.00 | 169.00 | 157.00 | 161.00 | 161.00 | -0.62% | 138,900 |
| Mar 26, 2026 | 158.00 | 171.00 | 155.00 | 162.00 | 162.00 | 4.52% | 164,800 |
| Mar 25, 2026 | 156.00 | 157.00 | 150.00 | 155.00 | 155.00 | -0.64% | 384,600 |
| Mar 17, 2026 | 146.00 | 172.00 | 145.00 | 156.00 | 156.00 | 6.85% | 3,387,100 |
| Mar 16, 2026 | 160.00 | 160.00 | 142.00 | 146.00 | 146.00 | -8.75% | 872,100 |
| Mar 13, 2026 | 161.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 993,600 |
| Mar 12, 2026 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | -0.62% | 2,122,200 |
| Mar 11, 2026 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | -0.61% | 205,400 |
| Mar 10, 2026 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.24% | 444,300 |
| Mar 9, 2026 | 162.00 | 170.00 | 160.00 | 161.00 | 161.00 | - | 1,087,900 |
| Mar 6, 2026 | 169.00 | 169.00 | 160.00 | 161.00 | 161.00 | -3.59% | 895,200 |
| Mar 5, 2026 | 169.00 | 170.00 | 165.00 | 167.00 | 167.00 | 1.21% | 328,000 |
| Mar 4, 2026 | 169.00 | 170.00 | 162.00 | 165.00 | 165.00 | 1.23% | 1,710,300 |
| Mar 3, 2026 | 164.00 | 170.00 | 163.00 | 163.00 | 163.00 | -1.21% | 939,500 |
| Mar 2, 2026 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | -2.94% | 3,639,200 |