PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia
· Delayed Price · Currency is IDR 468.00
-10.00 (-2.09%)
At close: Dec 5, 2025
IDX:BELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 478.00 | 480.00 | 460.00 | 468.00 | 468.00 | -2.09% | 9,450,500 |
| Dec 4, 2025 | 484.00 | 484.00 | 466.00 | 478.00 | 478.00 | -1.24% | 6,450,500 |
| Dec 3, 2025 | 468.00 | 484.00 | 462.00 | 484.00 | 484.00 | 3.42% | 10,375,700 |
| Dec 2, 2025 | 470.00 | 476.00 | 464.00 | 468.00 | 468.00 | - | 4,981,500 |
| Dec 1, 2025 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 1.74% | 5,401,700 |
| Nov 28, 2025 | 478.00 | 478.00 | 448.00 | 460.00 | 460.00 | -3.77% | 13,924,000 |
| Nov 27, 2025 | 454.00 | 478.00 | 440.00 | 478.00 | 478.00 | 4.82% | 11,734,300 |
| Nov 26, 2025 | 450.00 | 462.00 | 448.00 | 456.00 | 456.00 | 1.79% | 1,857,100 |
| Nov 25, 2025 | 442.00 | 454.00 | 442.00 | 448.00 | 448.00 | 1.36% | 4,167,700 |
| Nov 24, 2025 | 440.00 | 458.00 | 440.00 | 442.00 | 442.00 | - | 2,531,600 |
| Nov 21, 2025 | 448.00 | 454.00 | 440.00 | 442.00 | 442.00 | -1.34% | 5,875,200 |
| Nov 20, 2025 | 460.00 | 462.00 | 448.00 | 448.00 | 448.00 | -2.61% | 4,771,000 |
| Nov 19, 2025 | 470.00 | 478.00 | 452.00 | 460.00 | 460.00 | -2.95% | 12,104,200 |
| Nov 18, 2025 | 460.00 | 474.00 | 446.00 | 474.00 | 474.00 | 2.60% | 12,332,700 |
| Nov 17, 2025 | 440.00 | 466.00 | 440.00 | 462.00 | 462.00 | 5.00% | 5,502,200 |
| Nov 14, 2025 | 450.00 | 450.00 | 438.00 | 440.00 | 440.00 | -2.22% | 2,986,900 |
| Nov 13, 2025 | 466.00 | 466.00 | 432.00 | 450.00 | 450.00 | -3.02% | 12,397,000 |
| Nov 12, 2025 | 450.00 | 464.00 | 448.00 | 464.00 | 464.00 | 3.11% | 9,467,900 |
| Nov 11, 2025 | 450.00 | 456.00 | 432.00 | 450.00 | 450.00 | -0.44% | 6,129,200 |
| Nov 10, 2025 | 432.00 | 454.00 | 432.00 | 452.00 | 452.00 | 2.26% | 5,862,300 |
| Nov 7, 2025 | 438.00 | 442.00 | 412.00 | 442.00 | 442.00 | 0.45% | 8,744,900 |
| Nov 6, 2025 | 430.00 | 440.00 | 418.00 | 440.00 | 440.00 | 7.32% | 6,153,500 |
| Nov 5, 2025 | 402.00 | 420.00 | 392.00 | 410.00 | 410.00 | 3.02% | 5,351,600 |
| Nov 4, 2025 | 380.00 | 404.00 | 380.00 | 398.00 | 398.00 | 4.74% | 1,833,100 |
| Nov 3, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 918,100 |
| Oct 31, 2025 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | - | 284,300 |
| Oct 30, 2025 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 984,000 |
| Oct 29, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 686,100 |
| Oct 28, 2025 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 0.53% | 1,242,900 |
| Oct 27, 2025 | 370.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.62% | 1,149,600 |
| Oct 24, 2025 | 372.00 | 380.00 | 368.00 | 370.00 | 370.00 | -0.54% | 2,537,100 |
| Oct 23, 2025 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 1.64% | 234,700 |
| Oct 22, 2025 | 376.00 | 378.00 | 366.00 | 366.00 | 366.00 | -2.66% | 3,124,900 |
| Oct 21, 2025 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | - | 1,633,600 |
| Oct 20, 2025 | 372.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.08% | 1,337,000 |
| Oct 17, 2025 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1.09% | 1,122,800 |
| Oct 16, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | -0.54% | 1,305,200 |
| Oct 15, 2025 | 368.00 | 370.00 | 356.00 | 370.00 | 370.00 | 1.09% | 1,083,900 |
| Oct 14, 2025 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | - | 399,000 |
| Oct 13, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | - | 373,600 |
| Oct 10, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 360,000 |
| Oct 9, 2025 | 366.00 | 370.00 | 362.00 | 370.00 | 370.00 | 1.09% | 1,367,200 |
| Oct 8, 2025 | 370.00 | 372.00 | 366.00 | 366.00 | 366.00 | -0.54% | 475,500 |
| Oct 7, 2025 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | - | 242,900 |
| Oct 6, 2025 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | -1.08% | 1,364,900 |
| Oct 3, 2025 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 348,600 |
| Oct 2, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | 1.64% | 179,900 |
| Oct 1, 2025 | 362.00 | 376.00 | 358.00 | 366.00 | 366.00 | 1.67% | 1,558,800 |
| Sep 30, 2025 | 360.00 | 370.00 | 356.00 | 360.00 | 360.00 | - | 1,067,200 |
| Sep 29, 2025 | 364.00 | 372.00 | 356.00 | 360.00 | 360.00 | -1.10% | 1,016,200 |
| Sep 26, 2025 | 358.00 | 372.00 | 356.00 | 364.00 | 364.00 | 0.55% | 1,345,500 |
| Sep 25, 2025 | 370.00 | 370.00 | 356.00 | 362.00 | 362.00 | -1.09% | 959,900 |
| Sep 24, 2025 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | -1.08% | 1,757,900 |
| Sep 23, 2025 | 366.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1.09% | 493,200 |
| Sep 22, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 375,300 |
| Sep 19, 2025 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | - | 51,100 |
| Sep 18, 2025 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | - | 261,900 |
| Sep 17, 2025 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.54% | 976,600 |
| Sep 16, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | -0.54% | 317,600 |
| Sep 15, 2025 | 366.00 | 374.00 | 362.00 | 370.00 | 370.00 | 1.09% | 698,800 |
| Sep 12, 2025 | 350.00 | 374.00 | 348.00 | 366.00 | 366.00 | 4.57% | 484,500 |
| Sep 11, 2025 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | -0.57% | 433,600 |
| Sep 10, 2025 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | -1.12% | 130,100 |
| Sep 9, 2025 | 360.00 | 360.00 | 348.00 | 356.00 | 356.00 | -1.11% | 2,101,500 |
| Sep 8, 2025 | 368.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.17% | 961,400 |
| Sep 4, 2025 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 1.10% | 253,800 |
| Sep 3, 2025 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.09% | 541,400 |
| Sep 2, 2025 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | 0.55% | 65,000 |
| Sep 1, 2025 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | -0.54% | 230,800 |
| Aug 29, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | -1.08% | 528,600 |
| Aug 28, 2025 | 372.00 | 380.00 | 370.00 | 372.00 | 372.00 | - | 438,500 |
| Aug 27, 2025 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | -0.53% | 676,000 |
| Aug 26, 2025 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | - | 379,000 |
| Aug 25, 2025 | 372.00 | 378.00 | 370.00 | 374.00 | 374.00 | 0.54% | 651,700 |
| Aug 22, 2025 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | - | 532,800 |
| Aug 21, 2025 | 372.00 | 378.00 | 368.00 | 372.00 | 372.00 | - | 746,600 |
| Aug 20, 2025 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | -1.06% | 455,100 |
| Aug 19, 2025 | 376.00 | 380.00 | 376.00 | 376.00 | 376.00 | - | 102,200 |
| Aug 15, 2025 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | - | 160,200 |
| Aug 14, 2025 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | -1.05% | 276,000 |
| Aug 13, 2025 | 382.00 | 382.00 | 374.00 | 380.00 | 380.00 | - | 336,000 |
| Aug 12, 2025 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | -0.52% | 310,000 |
| Aug 11, 2025 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.53% | 43,200 |
| Aug 8, 2025 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | -1.04% | 1,118,200 |
| Aug 7, 2025 | 390.00 | 392.00 | 384.00 | 384.00 | 384.00 | -1.54% | 416,500 |
| Aug 6, 2025 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 208,000 |
| Aug 5, 2025 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | - | 763,600 |
| Aug 4, 2025 | 390.00 | 394.00 | 386.00 | 394.00 | 394.00 | 0.51% | 725,900 |
| Aug 1, 2025 | 394.00 | 394.00 | 388.00 | 392.00 | 392.00 | 0.51% | 166,900 |
| Jul 31, 2025 | 394.00 | 394.00 | 380.00 | 390.00 | 390.00 | 1.04% | 784,600 |
| Jul 30, 2025 | 382.00 | 396.00 | 382.00 | 386.00 | 386.00 | 0.52% | 238,400 |
| Jul 29, 2025 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | -1.03% | 361,300 |
| Jul 28, 2025 | 386.00 | 390.00 | 382.00 | 388.00 | 388.00 | 0.52% | 394,300 |
| Jul 25, 2025 | 382.00 | 394.00 | 382.00 | 386.00 | 386.00 | 1.05% | 268,300 |
| Jul 24, 2025 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | - | 223,200 |
| Jul 23, 2025 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | -1.55% | 898,100 |
| Jul 22, 2025 | 392.00 | 394.00 | 386.00 | 388.00 | 388.00 | -1.02% | 377,700 |
| Jul 21, 2025 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -1.01% | 647,900 |
| Jul 18, 2025 | 398.00 | 398.00 | 394.00 | 396.00 | 396.00 | -0.50% | 382,500 |
| Jul 17, 2025 | 400.00 | 400.00 | 394.00 | 398.00 | 398.00 | - | 252,500 |