PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia
· Delayed Price · Currency is IDR 163.00
-3.00 (-1.81%)
At close: Dec 5, 2025
IDX:BOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.00 | 166.00 | 156.00 | 163.00 | 163.00 | -1.81% | 1,774,800 |
| Dec 4, 2025 | 168.00 | 170.00 | 161.00 | 166.00 | 166.00 | 0.61% | 1,534,400 |
| Dec 3, 2025 | 168.00 | 170.00 | 164.00 | 165.00 | 165.00 | -0.60% | 1,483,400 |
| Dec 2, 2025 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | -0.60% | 400,600 |
| Dec 1, 2025 | 169.00 | 170.00 | 166.00 | 167.00 | 167.00 | -0.60% | 359,800 |
| Nov 28, 2025 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | -0.59% | 316,500 |
| Nov 27, 2025 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 3.05% | 858,800 |
| Nov 26, 2025 | 164.00 | 168.00 | 162.00 | 164.00 | 164.00 | - | 307,500 |
| Nov 25, 2025 | 164.00 | 169.00 | 162.00 | 164.00 | 164.00 | - | 521,400 |
| Nov 24, 2025 | 164.00 | 166.00 | 162.00 | 164.00 | 164.00 | -0.61% | 337,300 |
| Nov 21, 2025 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | -2.37% | 414,100 |
| Nov 20, 2025 | 169.00 | 170.00 | 165.00 | 169.00 | 169.00 | - | 428,200 |
| Nov 19, 2025 | 167.00 | 170.00 | 160.00 | 169.00 | 169.00 | 1.81% | 284,800 |
| Nov 18, 2025 | 169.00 | 170.00 | 162.00 | 166.00 | 166.00 | -1.78% | 585,900 |
| Nov 17, 2025 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | - | 212,900 |
| Nov 14, 2025 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | -1.17% | 449,800 |
| Nov 13, 2025 | 169.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1.18% | 337,500 |
| Nov 12, 2025 | 169.00 | 173.00 | 169.00 | 169.00 | 169.00 | - | 306,800 |
| Nov 11, 2025 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -1.74% | 991,400 |
| Nov 10, 2025 | 179.00 | 179.00 | 170.00 | 172.00 | 172.00 | -3.91% | 1,875,100 |
| Nov 7, 2025 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 304,100 |
| Nov 6, 2025 | 180.00 | 186.00 | 178.00 | 180.00 | 180.00 | 0.56% | 722,900 |
| Nov 5, 2025 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.56% | 167,200 |
| Nov 4, 2025 | 182.00 | 193.00 | 179.00 | 180.00 | 180.00 | -1.10% | 1,537,500 |
| Nov 3, 2025 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | - | 312,100 |
| Oct 31, 2025 | 187.00 | 187.00 | 175.00 | 182.00 | 182.00 | -0.55% | 242,200 |
| Oct 30, 2025 | 184.00 | 185.00 | 179.00 | 183.00 | 183.00 | 1.10% | 2,934,700 |
| Oct 29, 2025 | 185.00 | 185.00 | 179.00 | 181.00 | 181.00 | -1.09% | 1,564,200 |
| Oct 28, 2025 | 188.00 | 188.00 | 179.00 | 183.00 | 183.00 | -2.66% | 2,610,500 |
| Oct 27, 2025 | 190.00 | 195.00 | 181.00 | 188.00 | 188.00 | -1.05% | 373,100 |
| Oct 24, 2025 | 190.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1.06% | 697,200 |
| Oct 23, 2025 | 183.00 | 190.00 | 182.00 | 188.00 | 188.00 | 3.30% | 241,600 |
| Oct 22, 2025 | 183.00 | 190.00 | 179.00 | 182.00 | 182.00 | -0.55% | 2,511,800 |
| Oct 21, 2025 | 184.00 | 188.00 | 179.00 | 183.00 | 183.00 | -0.54% | 2,513,500 |
| Oct 20, 2025 | 184.00 | 185.00 | 179.00 | 184.00 | 184.00 | - | 1,389,300 |
| Oct 17, 2025 | 193.00 | 193.00 | 180.00 | 184.00 | 184.00 | -4.66% | 3,333,000 |
| Oct 16, 2025 | 194.00 | 199.00 | 190.00 | 193.00 | 193.00 | 1.58% | 877,700 |
| Oct 15, 2025 | 195.00 | 197.00 | 188.00 | 190.00 | 190.00 | -2.56% | 3,464,600 |
| Oct 14, 2025 | 200.00 | 204.00 | 193.00 | 195.00 | 195.00 | -0.51% | 1,245,300 |
| Oct 13, 2025 | 197.00 | 202.00 | 193.00 | 196.00 | 196.00 | -1.01% | 2,098,000 |
| Oct 10, 2025 | 210.00 | 210.00 | 197.00 | 198.00 | 198.00 | -3.88% | 2,097,600 |
| Oct 9, 2025 | 206.00 | 230.00 | 196.00 | 206.00 | 206.00 | - | 5,047,200 |
| Oct 8, 2025 | 220.00 | 250.00 | 195.00 | 206.00 | 206.00 | -2.83% | 26,675,100 |
| Oct 7, 2025 | 181.00 | 216.00 | 181.00 | 212.00 | 212.00 | 17.78% | 22,826,200 |
| Oct 6, 2025 | 182.00 | 188.00 | 174.00 | 180.00 | 180.00 | - | 4,755,000 |
| Oct 3, 2025 | 178.00 | 180.00 | 174.00 | 180.00 | 180.00 | 1.12% | 12,143,600 |
| Oct 2, 2025 | 180.00 | 183.00 | 175.00 | 178.00 | 178.00 | 0.56% | 1,138,200 |
| Oct 1, 2025 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | -3.80% | 1,807,400 |
| Sep 30, 2025 | 183.00 | 184.00 | 178.00 | 184.00 | 184.00 | 0.55% | 747,000 |
| Sep 29, 2025 | 185.00 | 185.00 | 174.00 | 183.00 | 183.00 | -1.08% | 6,291,000 |
| Sep 26, 2025 | 184.00 | 190.00 | 183.00 | 185.00 | 185.00 | 0.54% | 1,233,600 |
| Sep 25, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | -0.54% | 784,300 |
| Sep 24, 2025 | 187.00 | 190.00 | 181.00 | 185.00 | 185.00 | -0.54% | 1,193,600 |
| Sep 23, 2025 | 183.00 | 188.00 | 182.00 | 186.00 | 186.00 | 1.64% | 2,785,300 |
| Sep 22, 2025 | 190.00 | 190.00 | 181.00 | 183.00 | 183.00 | -3.68% | 1,985,900 |
| Sep 19, 2025 | 188.00 | 192.00 | 186.00 | 190.00 | 190.00 | - | 577,100 |
| Sep 18, 2025 | 190.00 | 191.00 | 186.00 | 190.00 | 190.00 | - | 1,108,900 |
| Sep 17, 2025 | 197.00 | 197.00 | 186.00 | 190.00 | 190.00 | -3.55% | 2,677,500 |
| Sep 16, 2025 | 194.00 | 199.00 | 192.00 | 197.00 | 197.00 | 1.55% | 455,200 |
| Sep 15, 2025 | 195.00 | 200.00 | 194.00 | 194.00 | 194.00 | -0.51% | 472,500 |
| Sep 12, 2025 | 196.00 | 200.00 | 194.00 | 195.00 | 195.00 | 1.56% | 436,900 |
| Sep 11, 2025 | 191.00 | 197.00 | 190.00 | 192.00 | 192.00 | 1.05% | 945,400 |
| Sep 10, 2025 | 188.00 | 196.00 | 188.00 | 190.00 | 190.00 | 1.06% | 295,800 |
| Sep 9, 2025 | 191.00 | 191.00 | 186.00 | 188.00 | 188.00 | -1.57% | 778,400 |
| Sep 8, 2025 | 199.00 | 199.00 | 186.00 | 191.00 | 191.00 | -4.02% | 1,896,400 |
| Sep 4, 2025 | 194.00 | 202.00 | 190.00 | 199.00 | 199.00 | 2.58% | 2,381,100 |
| Sep 3, 2025 | 204.00 | 204.00 | 193.00 | 194.00 | 194.00 | -0.51% | 775,600 |
| Sep 2, 2025 | 191.00 | 212.00 | 191.00 | 195.00 | 195.00 | 2.09% | 5,229,800 |
| Sep 1, 2025 | 198.00 | 206.00 | 189.00 | 191.00 | 191.00 | -8.17% | 7,119,100 |
| Aug 29, 2025 | 226.00 | 228.00 | 196.00 | 208.00 | 208.00 | -7.96% | 4,318,900 |
| Aug 28, 2025 | 228.00 | 238.00 | 216.00 | 226.00 | 226.00 | 2.73% | 19,161,700 |
| Aug 27, 2025 | 208.00 | 224.00 | 198.00 | 220.00 | 220.00 | 5.77% | 4,653,300 |
| Aug 26, 2025 | 204.00 | 208.00 | 199.00 | 208.00 | 208.00 | 1.96% | 695,200 |
| Aug 25, 2025 | 198.00 | 210.00 | 193.00 | 204.00 | 204.00 | 2.51% | 2,548,700 |
| Aug 22, 2025 | 195.00 | 210.00 | 190.00 | 199.00 | 199.00 | 2.05% | 6,729,000 |
| Aug 21, 2025 | 190.00 | 240.00 | 185.00 | 195.00 | 195.00 | 3.17% | 16,882,300 |
| Aug 20, 2025 | 188.00 | 191.00 | 186.00 | 189.00 | 189.00 | 0.53% | 1,926,900 |
| Aug 19, 2025 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | - | 1,852,600 |
| Aug 15, 2025 | 179.00 | 188.00 | 179.00 | 188.00 | 188.00 | 3.30% | 924,700 |
| Aug 14, 2025 | 178.00 | 185.00 | 178.00 | 182.00 | 182.00 | 2.25% | 676,100 |
| Aug 13, 2025 | 188.00 | 188.00 | 177.00 | 178.00 | 178.00 | -4.30% | 1,628,800 |
| Aug 12, 2025 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | 0.54% | 1,802,900 |
| Aug 11, 2025 | 185.00 | 195.00 | 181.00 | 185.00 | 185.00 | - | 2,574,000 |
| Aug 8, 2025 | 185.00 | 189.00 | 181.00 | 185.00 | 185.00 | - | 1,442,500 |
| Aug 7, 2025 | 190.00 | 190.00 | 179.00 | 185.00 | 185.00 | -2.63% | 2,908,600 |
| Aug 6, 2025 | 186.00 | 216.00 | 186.00 | 190.00 | 190.00 | 3.83% | 13,738,800 |
| Aug 5, 2025 | 175.00 | 190.00 | 169.00 | 183.00 | 183.00 | 6.40% | 6,080,800 |
| Aug 4, 2025 | 175.00 | 177.00 | 165.00 | 172.00 | 172.00 | -1.71% | 2,748,300 |
| Aug 1, 2025 | 144.00 | 194.00 | 144.00 | 175.00 | 175.00 | 21.53% | 31,377,700 |
| Jul 31, 2025 | 143.00 | 155.00 | 140.00 | 144.00 | 144.00 | 0.70% | 685,400 |
| Jul 30, 2025 | 131.00 | 150.00 | 129.00 | 143.00 | 143.00 | 10.85% | 2,353,800 |
| Jul 29, 2025 | 135.00 | 136.00 | 129.00 | 129.00 | 129.00 | -3.73% | 1,015,400 |
| Jul 28, 2025 | 126.00 | 138.00 | 126.00 | 134.00 | 134.00 | 6.35% | 1,957,600 |
| Jul 25, 2025 | 126.00 | 130.00 | 125.00 | 126.00 | 126.00 | -0.79% | 621,300 |
| Jul 24, 2025 | 130.00 | 133.00 | 124.00 | 127.00 | 127.00 | - | 1,322,700 |
| Jul 23, 2025 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1.60% | 525,000 |
| Jul 22, 2025 | 132.00 | 133.00 | 122.00 | 125.00 | 125.00 | -3.10% | 2,255,900 |
| Jul 21, 2025 | 134.00 | 140.00 | 122.00 | 129.00 | 129.00 | -3.73% | 5,643,600 |
| Jul 18, 2025 | 108.00 | 141.00 | 107.00 | 134.00 | 134.00 | 27.62% | 19,867,700 |
| Jul 17, 2025 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 2,109,000 |