PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia · Delayed Price · Currency is IDR 147.00
+2.00 (1.38%)
Jul 3, 2026, 11:20 AM WIB
IDX:BOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | - | 2.76% | 18,300 |
| 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 |
| Jun 19, 2026 | 160.00 | 165.00 | 160.00 | 160.00 | 160.00 | 1.27% | 2,070,200 |
| Jun 18, 2026 | 160.00 | 165.00 | 152.00 | 158.00 | 158.00 | -1.25% | 1,622,400 |
| Jun 17, 2026 | 159.00 | 187.00 | 150.00 | 160.00 | 160.00 | 15.11% | 18,360,200 |
| Jun 15, 2026 | 134.00 | 142.00 | 127.00 | 139.00 | 139.00 | 6.92% | 575,100 |
| Jun 12, 2026 | 126.00 | 133.00 | 125.00 | 130.00 | 130.00 | 3.17% | 1,851,100 |
| Jun 11, 2026 | 126.00 | 145.00 | 122.00 | 126.00 | 126.00 | -1.56% | 1,281,900 |
| Jun 10, 2026 | 126.00 | 139.00 | 120.00 | 128.00 | 128.00 | 1.59% | 2,547,300 |
| Jun 9, 2026 | 115.00 | 126.00 | 112.00 | 126.00 | 126.00 | 9.57% | 1,277,100 |
| Jun 8, 2026 | 126.00 | 126.00 | 114.00 | 115.00 | 115.00 | -7.26% | 260,500 |
| Jun 5, 2026 | 145.00 | 147.00 | 124.00 | 124.00 | 124.00 | -14.48% | 4,118,200 |
| Jun 4, 2026 | 146.00 | 150.00 | 142.00 | 145.00 | 145.00 | 0.69% | 2,287,300 |
| Jun 3, 2026 | 156.00 | 159.00 | 143.00 | 144.00 | 144.00 | -8.28% | 2,784,700 |
| Jun 2, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 1,674,400 |
| May 29, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | - | 82,900 |
| May 26, 2026 | 161.00 | 162.00 | 156.00 | 156.00 | 156.00 | -3.11% | 408,200 |
| May 25, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.90% | 153,900 |
| May 22, 2026 | 160.00 | 161.00 | 154.00 | 158.00 | 158.00 | - | 2,753,200 |
| 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 |