PT Global Digital Niaga Tbk BELI
IDX · Indonesia · Retail Trade
IDR 264.00-6.00 (-2.22%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 264.00 | -2.22% | IDR 274.00 | IDR 292.00 | IDR 260.00 | 704.60K |
| 2026-09-30 | IDR 270.00 | +3.85% | IDR 266.00 | IDR 286.00 | IDR 260.00 | 514.90K |
| 2026-09-29 | IDR 260.00 | -2.26% | IDR 264.00 | IDR 270.00 | IDR 258.00 | 828.50K |
| 2026-09-28 | IDR 266.00 | -1.48% | IDR 270.00 | IDR 288.00 | IDR 260.00 | 1.95M |
| 2026-09-25 | IDR 270.00 | -3.57% | IDR 296.00 | IDR 332.00 | IDR 266.00 | 14.28M |
| 2026-09-24 | IDR 280.00 | -3.45% | IDR 290.00 | IDR 292.00 | IDR 280.00 | 371.00K |
| 2026-09-23 | IDR 290.00 | +3.57% | IDR 280.00 | IDR 302.00 | IDR 278.00 | 1.27M |
| 2026-09-22 | IDR 280.00 | -1.41% | IDR 288.00 | IDR 288.00 | IDR 280.00 | 463.60K |
| 2026-09-21 | IDR 284.00 | +1.43% | IDR 288.00 | IDR 288.00 | IDR 278.00 | 1.10M |
| 2026-09-18 | IDR 280.00 | -2.10% | IDR 286.00 | IDR 288.00 | IDR 278.00 | 958.60K |
| 2026-09-17 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 302.00 | IDR 268.00 | 2.16M |
| 2026-09-16 | IDR 286.00 | -0.69% | IDR 290.00 | IDR 290.00 | IDR 284.00 | 698.50K |
| 2026-09-15 | IDR 288.00 | -0.69% | IDR 296.00 | IDR 298.00 | IDR 286.00 | 759.80K |
| 2026-09-14 | IDR 290.00 | -2.03% | IDR 296.00 | IDR 302.00 | IDR 288.00 | 1.35M |
| 2026-09-11 | IDR 296.00 | -2.63% | IDR 304.00 | IDR 306.00 | IDR 290.00 | 1.17M |
| 2026-09-10 | IDR 304.00 | +2.01% | IDR 304.00 | IDR 336.00 | IDR 298.00 | 9.97M |
| 2026-09-09 | IDR 298.00 | -6.88% | IDR 320.00 | IDR 326.00 | IDR 290.00 | 3.46M |
| 2026-09-08 | IDR 320.00 | -5.88% | IDR 340.00 | IDR 340.00 | IDR 314.00 | 2.52M |
| 2026-09-07 | IDR 340.00 | -2.30% | IDR 348.00 | IDR 356.00 | IDR 328.00 | 894.90K |
| 2026-09-04 | IDR 348.00 | -2.79% | IDR 364.00 | IDR 398.00 | IDR 336.00 | 5.96M |
| 2026-09-03 | IDR 358.00 | -11.82% | IDR 374.00 | IDR 388.00 | IDR 348.00 | 9.18M |
| 2026-09-02 | IDR 406.00 | +24.54% | IDR 344.00 | IDR 406.00 | IDR 344.00 | 13.51M |
| 2026-09-01 | IDR 326.00 | +24.43% | IDR 268.00 | IDR 326.00 | IDR 266.00 | 8.28M |
| 2026-08-31 | IDR 262.00 | +0.77% | IDR 262.00 | IDR 266.00 | IDR 256.00 | 810.90K |
| 2026-08-28 | IDR 260.00 | -0.76% | IDR 262.00 | IDR 262.00 | IDR 260.00 | 238.10K |
| 2026-08-27 | IDR 262.00 | +1.55% | IDR 258.00 | IDR 262.00 | IDR 250.00 | 1.24M |
| 2026-08-26 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 270.00 | IDR 252.00 | 2.30M |
| 2026-08-24 | IDR 260.00 | -2.26% | IDR 268.00 | IDR 270.00 | IDR 260.00 | 751.90K |
| 2026-08-21 | IDR 266.00 | +0.76% | IDR 264.00 | IDR 270.00 | IDR 260.00 | 1.11M |
| 2026-08-20 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 266.00 | IDR 262.00 | 740.70K |
| 2026-08-19 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 270.00 | IDR 260.00 | 1.75M |
| 2026-08-18 | IDR 266.00 | -1.48% | IDR 270.00 | IDR 274.00 | IDR 260.00 | 2.69M |
| 2026-08-14 | IDR 270.00 | +4.65% | IDR 258.00 | IDR 270.00 | IDR 252.00 | 1.35M |
| 2026-08-13 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 270.00 | IDR 258.00 | 1.31M |
| 2026-08-12 | IDR 260.00 | +0.78% | IDR 258.00 | IDR 262.00 | IDR 252.00 | 758.40K |
| 2026-08-11 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 270.00 | IDR 250.00 | 1.72M |
| 2026-08-10 | IDR 260.00 | +0.78% | IDR 258.00 | IDR 260.00 | IDR 250.00 | 765.90K |
| 2026-08-07 | IDR 258.00 | +1.57% | IDR 254.00 | IDR 262.00 | IDR 252.00 | 949.20K |
| 2026-08-06 | IDR 254.00 | +1.60% | IDR 252.00 | IDR 258.00 | IDR 250.00 | 257.00K |
| 2026-08-05 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 254.00 | IDR 250.00 | 1.14M |
| 2026-08-04 | IDR 252.00 | -2.33% | IDR 258.00 | IDR 258.00 | IDR 250.00 | 582.80K |
| 2026-08-03 | IDR 258.00 | +0.78% | IDR 258.00 | IDR 258.00 | IDR 250.00 | 429.90K |
| 2026-07-31 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 260.00 | IDR 252.00 | 539.80K |
| 2026-07-30 | IDR 254.00 | 0.00% | IDR 250.00 | IDR 254.00 | IDR 248.00 | 648.10K |
| 2026-07-29 | IDR 254.00 | -0.78% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 621.80K |
| 2026-07-28 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 258.00 | IDR 250.00 | 368.50K |
| 2026-07-27 | IDR 256.00 | +0.79% | IDR 256.00 | IDR 258.00 | IDR 252.00 | 267.10K |
| 2026-07-24 | IDR 254.00 | -0.78% | IDR 260.00 | IDR 260.00 | IDR 252.00 | 64.60K |
| 2026-07-23 | IDR 256.00 | -1.54% | IDR 260.00 | IDR 260.00 | IDR 252.00 | 508.90K |
| 2026-07-22 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 266.00 | IDR 252.00 | 244.70K |
| 2026-07-21 | IDR 260.00 | +0.78% | IDR 260.00 | IDR 260.00 | IDR 250.00 | 1.33M |
| 2026-07-20 | IDR 258.00 | -0.77% | IDR 262.00 | IDR 262.00 | IDR 254.00 | 358.10K |
| 2026-07-17 | IDR 260.00 | -1.52% | IDR 262.00 | IDR 264.00 | IDR 256.00 | 357.10K |
| 2026-07-16 | IDR 264.00 | +0.76% | IDR 264.00 | IDR 264.00 | IDR 260.00 | 158.40K |
| 2026-07-15 | IDR 262.00 | -2.96% | IDR 270.00 | IDR 274.00 | IDR 250.00 | 746.50K |
| 2026-07-14 | IDR 270.00 | +2.27% | IDR 266.00 | IDR 270.00 | IDR 256.00 | 383.20K |
| 2026-07-13 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 266.00 | IDR 256.00 | 538.40K |
| 2026-07-10 | IDR 264.00 | +0.76% | IDR 266.00 | IDR 268.00 | IDR 262.00 | 96.60K |
| 2026-07-09 | IDR 262.00 | -2.24% | IDR 268.00 | IDR 268.00 | IDR 262.00 | 99.70K |
| 2026-07-08 | IDR 268.00 | +1.52% | IDR 268.00 | IDR 270.00 | IDR 260.00 | 575.20K |
| 2026-07-07 | IDR 264.00 | -3.65% | IDR 262.00 | IDR 278.00 | IDR 262.00 | 377.30K |
| 2026-07-06 | IDR 274.00 | 0.00% | IDR 276.00 | IDR 278.00 | IDR 266.00 | 85.30K |
| 2026-07-03 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 290.00 | IDR 270.00 | 217.90K |
| 2026-07-02 | IDR 276.00 | -1.43% | IDR 280.00 | IDR 280.00 | IDR 262.00 | 207.00K |
| 2026-07-01 | IDR 280.00 | +4.48% | IDR 268.00 | IDR 298.00 | IDR 262.00 | 365.50K |
| 2026-06-30 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 288.00 | IDR 266.00 | 148.50K |
| 2026-06-29 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 280.00 | IDR 268.00 | 115.60K |
| 2026-06-26 | IDR 270.00 | -2.17% | IDR 280.00 | IDR 282.00 | IDR 268.00 | 70.80K |
| 2026-06-25 | IDR 276.00 | +1.47% | IDR 272.00 | IDR 278.00 | IDR 266.00 | 222.30K |
| 2026-06-24 | IDR 272.00 | -3.55% | IDR 284.00 | IDR 286.00 | IDR 270.00 | 528.40K |
| 2026-06-23 | IDR 282.00 | -6.62% | IDR 302.00 | IDR 302.00 | IDR 270.00 | 268.60K |
| 2026-06-22 | IDR 302.00 | 0.00% | IDR 306.00 | IDR 308.00 | IDR 292.00 | 22.10K |
| 2026-06-19 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 320.00 | IDR 298.00 | 100.70K |
| 2026-06-18 | IDR 304.00 | +2.70% | IDR 296.00 | IDR 308.00 | IDR 296.00 | 14.80K |
| 2026-06-17 | IDR 296.00 | -1.99% | IDR 304.00 | IDR 310.00 | IDR 290.00 | 123.20K |
| 2026-06-15 | IDR 302.00 | +3.42% | IDR 292.00 | IDR 324.00 | IDR 290.00 | 356.00K |
| 2026-06-12 | IDR 292.00 | -1.35% | IDR 296.00 | IDR 296.00 | IDR 290.00 | 190.90K |
| 2026-06-11 | IDR 296.00 | -6.92% | IDR 318.00 | IDR 318.00 | IDR 280.00 | 243.00K |
| 2026-06-10 | IDR 318.00 | +17.78% | IDR 288.00 | IDR 334.00 | IDR 288.00 | 465.10K |
| 2026-06-09 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 320.00 | IDR 268.00 | 344.80K |
| 2026-06-08 | IDR 270.00 | -10.60% | IDR 302.00 | IDR 302.00 | IDR 270.00 | 3.04M |
| 2026-06-05 | IDR 302.00 | -8.48% | IDR 330.00 | IDR 330.00 | IDR 302.00 | 107.30K |
| 2026-06-04 | IDR 330.00 | +10.00% | IDR 300.00 | IDR 330.00 | IDR 300.00 | 191.10K |
| 2026-06-03 | IDR 300.00 | -8.54% | IDR 328.00 | IDR 328.00 | IDR 290.00 | 4.74M |
| 2026-06-02 | IDR 328.00 | -2.96% | IDR 338.00 | IDR 338.00 | IDR 326.00 | 140.00K |
| 2026-05-29 | IDR 338.00 | -0.59% | IDR 340.00 | IDR 340.00 | IDR 330.00 | 64.70K |
| 2026-05-28 | IDR 340.00 | 0.00% | IDR 340.00 | IDR 340.00 | IDR 340.00 | 0 |
| 2026-05-27 | IDR 340.00 | 0.00% | IDR 340.00 | IDR 340.00 | IDR 340.00 | 0 |
| 2026-05-26 | IDR 340.00 | +2.41% | IDR 328.00 | IDR 342.00 | IDR 326.00 | 1.24M |
| 2026-05-25 | IDR 332.00 | -0.60% | IDR 334.00 | IDR 350.00 | IDR 330.00 | 600.30K |