PT Global Digital Niaga Tbk (IDX:BELI)
Indonesia
· Delayed Price · Currency is IDR 374.00
+2.00 (0.54%)
Apr 29, 2026, 9:47 AM WIB
IDX:BELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 382.00 | 382.00 | 376.00 | 378.00 | - | -0.53% | 453,800 |
| Apr 27, 2026 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | -0.52% | 1,526,300 |
| Apr 24, 2026 | 392.00 | 392.00 | 382.00 | 382.00 | 382.00 | -2.55% | 1,343,200 |
| Apr 23, 2026 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | -1.01% | 480,300 |
| Apr 22, 2026 | 396.00 | 400.00 | 390.00 | 396.00 | 396.00 | 0.51% | 746,900 |
| Apr 21, 2026 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | -1.99% | 495,300 |
| Apr 20, 2026 | 410.00 | 410.00 | 398.00 | 402.00 | 402.00 | -1.95% | 1,462,500 |
| Apr 17, 2026 | 400.00 | 412.00 | 400.00 | 410.00 | 410.00 | 1.49% | 469,100 |
| Apr 16, 2026 | 412.00 | 412.00 | 404.00 | 404.00 | 404.00 | -1.94% | 377,000 |
| Apr 15, 2026 | 424.00 | 426.00 | 406.00 | 412.00 | 412.00 | -2.37% | 4,254,500 |
| Apr 14, 2026 | 440.00 | 440.00 | 420.00 | 422.00 | 422.00 | -5.80% | 4,263,000 |
| Apr 13, 2026 | 434.00 | 454.00 | 418.00 | 448.00 | 448.00 | 1.82% | 4,865,300 |
| Apr 10, 2026 | 438.00 | 440.00 | 410.00 | 440.00 | 440.00 | 0.46% | 2,338,600 |
| Apr 9, 2026 | 444.00 | 444.00 | 432.00 | 438.00 | 438.00 | -1.35% | 180,000 |
| Apr 8, 2026 | 408.00 | 446.00 | 390.00 | 444.00 | 444.00 | 9.36% | 1,316,000 |
| Apr 7, 2026 | 410.00 | 410.00 | 402.00 | 406.00 | 406.00 | -0.98% | 87,100 |
| Apr 6, 2026 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 148,200 |
| Apr 2, 2026 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 1,575,600 |
| Apr 1, 2026 | 412.00 | 412.00 | 404.00 | 410.00 | 410.00 | -0.97% | 99,600 |
| Mar 31, 2026 | 404.00 | 414.00 | 404.00 | 414.00 | 414.00 | 1.47% | 113,200 |
| Mar 30, 2026 | 412.00 | 414.00 | 404.00 | 408.00 | 408.00 | -1.45% | 530,200 |
| Mar 27, 2026 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.96% | 73,600 |
| Mar 26, 2026 | 422.00 | 424.00 | 410.00 | 418.00 | 418.00 | -0.95% | 505,600 |
| Mar 25, 2026 | 430.00 | 430.00 | 410.00 | 422.00 | 422.00 | -2.76% | 134,600 |
| Mar 17, 2026 | 410.00 | 434.00 | 408.00 | 434.00 | 434.00 | 4.33% | 111,600 |
| Mar 16, 2026 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | -0.95% | 381,400 |
| Mar 13, 2026 | 410.00 | 430.00 | 410.00 | 420.00 | 420.00 | -0.94% | 265,800 |
| Mar 12, 2026 | 408.00 | 424.00 | 404.00 | 424.00 | 424.00 | 3.92% | 171,100 |
| Mar 11, 2026 | 424.00 | 424.00 | 408.00 | 408.00 | 408.00 | -0.97% | 344,400 |
| Mar 10, 2026 | 424.00 | 426.00 | 412.00 | 412.00 | 412.00 | -3.29% | 818,600 |
| Mar 9, 2026 | 432.00 | 432.00 | 410.00 | 426.00 | 426.00 | -1.39% | 1,126,400 |
| Mar 6, 2026 | 410.00 | 432.00 | 408.00 | 432.00 | 432.00 | 5.37% | 151,900 |
| Mar 5, 2026 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.97% | 169,800 |
| Mar 4, 2026 | 424.00 | 424.00 | 400.00 | 414.00 | 414.00 | -2.36% | 1,628,300 |
| Mar 3, 2026 | 414.00 | 424.00 | 410.00 | 424.00 | 424.00 | 3.41% | 247,200 |
| Mar 2, 2026 | 424.00 | 424.00 | 410.00 | 410.00 | 410.00 | -3.30% | 1,343,700 |
| Feb 27, 2026 | 430.00 | 432.00 | 424.00 | 424.00 | 424.00 | -1.40% | 683,900 |
| Feb 26, 2026 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | - | 510,400 |
| Feb 25, 2026 | 428.00 | 432.00 | 428.00 | 430.00 | 430.00 | 0.47% | 267,400 |
| Feb 24, 2026 | 430.00 | 432.00 | 428.00 | 428.00 | 428.00 | -0.47% | 110,800 |
| Feb 23, 2026 | 430.00 | 436.00 | 422.00 | 430.00 | 430.00 | - | 914,300 |
| Feb 20, 2026 | 430.00 | 434.00 | 426.00 | 430.00 | 430.00 | - | 1,309,100 |
| Feb 19, 2026 | 436.00 | 436.00 | 430.00 | 430.00 | 430.00 | -0.92% | 466,900 |
| Feb 18, 2026 | 446.00 | 446.00 | 432.00 | 434.00 | 434.00 | -1.81% | 1,487,900 |
| Feb 13, 2026 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 0.45% | 1,278,600 |
| Feb 12, 2026 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.46% | 194,300 |
| Feb 11, 2026 | 442.00 | 450.00 | 436.00 | 438.00 | 438.00 | -0.90% | 1,246,500 |
| Feb 10, 2026 | 444.00 | 446.00 | 440.00 | 442.00 | 442.00 | - | 415,900 |
| Feb 9, 2026 | 440.00 | 448.00 | 436.00 | 442.00 | 442.00 | 0.45% | 368,200 |
| Feb 6, 2026 | 444.00 | 450.00 | 436.00 | 440.00 | 440.00 | -0.45% | 2,293,300 |
| Feb 5, 2026 | 452.00 | 454.00 | 442.00 | 442.00 | 442.00 | -2.21% | 2,828,700 |
| Feb 4, 2026 | 454.00 | 456.00 | 448.00 | 452.00 | 452.00 | 0.44% | 552,300 |
| Feb 3, 2026 | 446.00 | 456.00 | 442.00 | 450.00 | 450.00 | 0.90% | 1,186,900 |
| Feb 2, 2026 | 462.00 | 462.00 | 446.00 | 446.00 | 446.00 | -3.46% | 3,127,400 |
| Jan 30, 2026 | 464.00 | 472.00 | 460.00 | 462.00 | 462.00 | -0.43% | 2,221,900 |
| Jan 29, 2026 | 460.00 | 468.00 | 442.00 | 464.00 | 464.00 | 0.87% | 8,647,700 |
| Jan 28, 2026 | 462.00 | 462.00 | 450.00 | 460.00 | 460.00 | -0.43% | 7,234,800 |
| Jan 27, 2026 | 472.00 | 472.00 | 462.00 | 462.00 | 462.00 | -1.70% | 1,354,800 |
| Jan 26, 2026 | 468.00 | 470.00 | 464.00 | 470.00 | 470.00 | - | 1,523,200 |
| Jan 23, 2026 | 470.00 | 474.00 | 468.00 | 470.00 | 470.00 | - | 1,451,000 |
| Jan 22, 2026 | 470.00 | 476.00 | 468.00 | 470.00 | 470.00 | 0.43% | 1,004,600 |
| Jan 21, 2026 | 478.00 | 478.00 | 468.00 | 468.00 | 468.00 | -2.09% | 2,005,500 |
| Jan 20, 2026 | 470.00 | 480.00 | 460.00 | 478.00 | 478.00 | 1.70% | 4,224,800 |
| Jan 19, 2026 | 468.00 | 486.00 | 466.00 | 470.00 | 470.00 | 0.86% | 4,924,300 |
| Jan 15, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | -0.85% | 1,446,700 |
| Jan 14, 2026 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | - | 3,950,900 |
| Jan 13, 2026 | 476.00 | 476.00 | 468.00 | 470.00 | 470.00 | -1.67% | 3,705,900 |
| Jan 12, 2026 | 478.00 | 478.00 | 466.00 | 478.00 | 478.00 | - | 5,208,300 |
| Jan 9, 2026 | 474.00 | 480.00 | 460.00 | 478.00 | 478.00 | 0.42% | 6,150,300 |
| Jan 8, 2026 | 478.00 | 480.00 | 474.00 | 476.00 | 476.00 | -0.42% | 525,900 |
| Jan 7, 2026 | 484.00 | 488.00 | 472.00 | 478.00 | 478.00 | -2.45% | 2,955,500 |
| Jan 6, 2026 | 468.00 | 490.00 | 468.00 | 490.00 | 490.00 | 4.70% | 3,637,800 |
| Jan 5, 2026 | 484.00 | 484.00 | 462.00 | 468.00 | 468.00 | -3.31% | 13,241,300 |
| Jan 2, 2026 | 492.00 | 500.00 | 478.00 | 484.00 | 484.00 | -1.63% | 3,280,900 |
| Dec 30, 2025 | 480.00 | 496.00 | 480.00 | 492.00 | 492.00 | 2.07% | 7,354,500 |
| Dec 29, 2025 | 472.00 | 484.00 | 468.00 | 482.00 | 482.00 | 2.12% | 9,099,500 |
| Dec 24, 2025 | 470.00 | 472.00 | 468.00 | 472.00 | 472.00 | 0.43% | 6,476,900 |
| Dec 23, 2025 | 470.00 | 472.00 | 464.00 | 470.00 | 470.00 | -0.42% | 8,251,200 |
| Dec 22, 2025 | 472.00 | 474.00 | 466.00 | 472.00 | 472.00 | -0.42% | 11,971,200 |
| Dec 19, 2025 | 478.00 | 478.00 | 468.00 | 474.00 | 474.00 | -0.84% | 10,691,900 |
| Dec 18, 2025 | 470.00 | 484.00 | 466.00 | 478.00 | 478.00 | -0.42% | 23,151,500 |
| Dec 17, 2025 | 482.00 | 498.00 | 472.00 | 480.00 | 480.00 | -0.83% | 10,528,800 |
| Dec 16, 2025 | 482.00 | 484.00 | 480.00 | 484.00 | 484.00 | 0.41% | 4,059,400 |
| Dec 15, 2025 | 478.00 | 482.00 | 472.00 | 482.00 | 482.00 | 1.69% | 4,056,300 |
| Dec 12, 2025 | 476.00 | 480.00 | 462.00 | 474.00 | 474.00 | -0.42% | 5,339,900 |
| Dec 11, 2025 | 478.00 | 480.00 | 472.00 | 476.00 | 476.00 | -0.42% | 4,534,700 |
| Dec 10, 2025 | 466.00 | 478.00 | 464.00 | 478.00 | 478.00 | 3.91% | 6,110,500 |
| Dec 9, 2025 | 458.00 | 462.00 | 446.00 | 460.00 | 460.00 | 0.44% | 6,267,300 |
| Dec 8, 2025 | 474.00 | 478.00 | 450.00 | 458.00 | 458.00 | -2.14% | 12,234,900 |
| 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% | 11,740,300 |
| 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 |