PT Bali Bintang Sejahtera Tbk (IDX:BOLA)
Indonesia
· Delayed Price · Currency is IDR 178.00
-1.00 (-0.56%)
Apr 29, 2026, 4:07 PM WIB
IDX:BOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 180.00 | 180.00 | 176.00 | 176.00 | - | -1.68% | 381,100 |
| 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 |
| Apr 14, 2026 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 0.62% | 148,000 |
| Apr 13, 2026 | 162.00 | 166.00 | 162.00 | 162.00 | 162.00 | - | 203,600 |
| Apr 10, 2026 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | -0.61% | 1,635,500 |
| Apr 9, 2026 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | -1.21% | 105,500 |
| Apr 8, 2026 | 154.00 | 167.00 | 154.00 | 165.00 | 165.00 | 4.43% | 1,052,800 |
| Apr 7, 2026 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 1.94% | 198,300 |
| Apr 6, 2026 | 159.00 | 160.00 | 152.00 | 155.00 | 155.00 | 1.97% | 1,736,800 |
| Apr 2, 2026 | 159.00 | 164.00 | 152.00 | 152.00 | 152.00 | -2.56% | 372,800 |
| Apr 1, 2026 | 156.00 | 159.00 | 154.00 | 156.00 | 156.00 | 1.30% | 228,500 |
| Mar 31, 2026 | 159.00 | 159.00 | 148.00 | 154.00 | 154.00 | -3.14% | 362,500 |
| Mar 30, 2026 | 162.00 | 162.00 | 153.00 | 159.00 | 159.00 | -1.24% | 1,645,800 |
| Mar 27, 2026 | 162.00 | 169.00 | 157.00 | 161.00 | 161.00 | -0.62% | 138,900 |
| Mar 26, 2026 | 158.00 | 171.00 | 155.00 | 162.00 | 162.00 | 4.52% | 164,800 |
| Mar 25, 2026 | 156.00 | 157.00 | 150.00 | 155.00 | 155.00 | -0.64% | 384,600 |
| Mar 17, 2026 | 146.00 | 172.00 | 145.00 | 156.00 | 156.00 | 6.85% | 3,387,100 |
| Mar 16, 2026 | 160.00 | 160.00 | 142.00 | 146.00 | 146.00 | -8.75% | 872,100 |
| Mar 13, 2026 | 161.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 993,600 |
| Mar 12, 2026 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | -0.62% | 2,122,200 |
| Mar 11, 2026 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | -0.61% | 205,400 |
| Mar 10, 2026 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.24% | 444,300 |
| Mar 9, 2026 | 162.00 | 170.00 | 160.00 | 161.00 | 161.00 | - | 1,087,900 |
| 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 |