PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia
· Delayed Price · Currency is IDR 161.00
-6.00 (-3.59%)
At close: Mar 6, 2026
IDX:BOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | - | 681,900 |
| Feb 26, 2026 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | -1.16% | 396,900 |
| Feb 25, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 784,700 |
| Feb 24, 2026 | 179.00 | 179.00 | 168.00 | 173.00 | 173.00 | -0.57% | 3,818,200 |
| Feb 23, 2026 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | -1.14% | 729,900 |
| Feb 20, 2026 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | -0.56% | 333,500 |
| Feb 19, 2026 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.14% | 729,400 |
| Feb 18, 2026 | 178.00 | 184.00 | 175.00 | 175.00 | 175.00 | -1.69% | 2,974,100 |
| Feb 13, 2026 | 176.00 | 181.00 | 175.00 | 178.00 | 178.00 | 1.14% | 2,408,500 |
| Feb 12, 2026 | 175.00 | 176.00 | 171.00 | 176.00 | 176.00 | 0.57% | 696,000 |
| Feb 11, 2026 | 173.00 | 177.00 | 172.00 | 175.00 | 175.00 | 1.74% | 452,900 |
| Feb 10, 2026 | 170.00 | 177.00 | 169.00 | 172.00 | 172.00 | 1.18% | 2,691,800 |
| Feb 9, 2026 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | 0.59% | 389,200 |
| Feb 6, 2026 | 174.00 | 174.00 | 167.00 | 169.00 | 169.00 | -2.87% | 434,100 |
| Feb 5, 2026 | 176.00 | 177.00 | 167.00 | 174.00 | 174.00 | - | 824,100 |
| Feb 4, 2026 | 170.00 | 174.00 | 166.00 | 174.00 | 174.00 | 2.96% | 2,677,900 |
| Feb 3, 2026 | 165.00 | 174.00 | 161.00 | 169.00 | 169.00 | 2.42% | 2,086,300 |
| Feb 2, 2026 | 185.00 | 185.00 | 161.00 | 165.00 | 165.00 | -9.84% | 6,731,400 |
| Jan 30, 2026 | 184.00 | 188.00 | 179.00 | 183.00 | 183.00 | 2.23% | 1,148,600 |
| Jan 29, 2026 | 176.00 | 185.00 | 166.00 | 179.00 | 179.00 | 0.56% | 6,873,900 |
| Jan 28, 2026 | 199.00 | 200.00 | 176.00 | 178.00 | 178.00 | -13.59% | 16,028,900 |
| Jan 27, 2026 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | -0.96% | 5,545,200 |
| Jan 26, 2026 | 210.00 | 220.00 | 206.00 | 208.00 | 208.00 | - | 10,615,800 |
| Jan 23, 2026 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 2.97% | 5,860,200 |
| Jan 22, 2026 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1.51% | 7,045,700 |
| Jan 21, 2026 | 202.00 | 202.00 | 195.00 | 199.00 | 199.00 | -2.45% | 3,095,200 |
| Jan 20, 2026 | 194.00 | 210.00 | 193.00 | 204.00 | 204.00 | 6.25% | 30,287,200 |
| Jan 19, 2026 | 191.00 | 195.00 | 188.00 | 192.00 | 192.00 | 1.05% | 7,158,300 |
| Jan 15, 2026 | 189.00 | 191.00 | 186.00 | 190.00 | 190.00 | 0.53% | 3,050,500 |
| Jan 14, 2026 | 182.00 | 191.00 | 182.00 | 189.00 | 189.00 | 4.42% | 4,739,000 |
| Jan 13, 2026 | 187.00 | 187.00 | 180.00 | 181.00 | 181.00 | -1.63% | 1,695,000 |
| Jan 12, 2026 | 190.00 | 194.00 | 177.00 | 184.00 | 184.00 | -1.60% | 9,144,900 |
| Jan 9, 2026 | 183.00 | 190.00 | 178.00 | 187.00 | 187.00 | 5.65% | 3,637,100 |
| Jan 8, 2026 | 187.00 | 188.00 | 177.00 | 177.00 | 177.00 | -4.32% | 5,594,000 |
| Jan 7, 2026 | 193.00 | 194.00 | 181.00 | 185.00 | 185.00 | 4.52% | 13,931,000 |
| Jan 6, 2026 | 176.00 | 178.00 | 173.00 | 177.00 | 177.00 | 1.14% | 3,572,000 |
| Jan 5, 2026 | 175.00 | 177.00 | 171.00 | 175.00 | 175.00 | -1.13% | 3,902,600 |
| Jan 2, 2026 | 174.00 | 178.00 | 171.00 | 177.00 | 177.00 | 1.72% | 1,915,400 |
| Dec 30, 2025 | 176.00 | 176.00 | 170.00 | 174.00 | 174.00 | -0.57% | 4,741,200 |
| Dec 29, 2025 | 171.00 | 176.00 | 170.00 | 175.00 | 175.00 | 2.34% | 2,519,800 |
| Dec 24, 2025 | 175.00 | 179.00 | 171.00 | 171.00 | 171.00 | -2.84% | 6,151,900 |
| Dec 23, 2025 | 176.00 | 180.00 | 173.00 | 176.00 | 176.00 | 0.57% | 3,068,500 |
| Dec 22, 2025 | 181.00 | 181.00 | 171.00 | 175.00 | 175.00 | -0.57% | 4,145,500 |
| Dec 19, 2025 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | -1.68% | 2,930,800 |
| Dec 18, 2025 | 180.00 | 184.00 | 177.00 | 179.00 | 179.00 | 0.56% | 4,336,000 |
| Dec 17, 2025 | 180.00 | 187.00 | 174.00 | 178.00 | 178.00 | -1.11% | 6,508,700 |
| Dec 16, 2025 | 182.00 | 189.00 | 178.00 | 180.00 | 180.00 | -1.10% | 6,639,300 |
| Dec 15, 2025 | 186.00 | 190.00 | 170.00 | 182.00 | 182.00 | -2.15% | 32,105,900 |
| Dec 12, 2025 | 171.00 | 218.00 | 169.00 | 186.00 | 186.00 | 8.77% | 87,024,500 |
| Dec 11, 2025 | 177.00 | 197.00 | 168.00 | 171.00 | 171.00 | -1.16% | 50,873,700 |
| Dec 10, 2025 | 185.00 | 188.00 | 169.00 | 173.00 | 173.00 | -6.49% | 47,520,000 |
| Dec 9, 2025 | 185.00 | 218.00 | 180.00 | 185.00 | 185.00 | 12.80% | 295,534,100 |
| Dec 8, 2025 | 163.00 | 168.00 | 160.00 | 164.00 | 164.00 | 0.61% | 5,900,900 |
| 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 |