PT Bali Bintang Sejahtera Tbk BOLA

IDX · Indonesia · Consumer Services

IDR 154.00-2.00 (-1.28%)

Market open· Oct 2, 2026, 4:25 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 154.00	-1.28%	IDR 161.00	IDR 161.00	IDR 150.00	407.80K
2026-10-01	IDR 156.00	-4.29%	IDR 166.00	IDR 166.00	IDR 155.00	624.70K
2026-09-30	IDR 163.00	-2.40%	IDR 167.00	IDR 170.00	IDR 159.00	1.44M
2026-09-29	IDR 167.00	+0.60%	IDR 167.00	IDR 167.00	IDR 163.00	354.10K
2026-09-28	IDR 166.00	-3.49%	IDR 169.00	IDR 169.00	IDR 163.00	590.70K
2026-09-25	IDR 172.00	-1.15%	IDR 174.00	IDR 181.00	IDR 167.00	1.81M
2026-09-24	IDR 174.00	-0.57%	IDR 175.00	IDR 181.00	IDR 171.00	699.40K
2026-09-23	IDR 175.00	+2.34%	IDR 175.00	IDR 178.00	IDR 168.00	1.13M
2026-09-22	IDR 171.00	-1.16%	IDR 173.00	IDR 174.00	IDR 165.00	724.00K
2026-09-21	IDR 173.00	-0.57%	IDR 170.00	IDR 173.00	IDR 164.00	1.69M
2026-09-18	IDR 174.00	-1.14%	IDR 176.00	IDR 179.00	IDR 168.00	926.60K
2026-09-17	IDR 176.00	+0.57%	IDR 171.00	IDR 178.00	IDR 168.00	1.83M
2026-09-16	IDR 175.00	-4.89%	IDR 185.00	IDR 186.00	IDR 171.00	2.42M
2026-09-15	IDR 184.00	-1.08%	IDR 186.00	IDR 190.00	IDR 182.00	543.50K
2026-09-14	IDR 186.00	-1.06%	IDR 184.00	IDR 188.00	IDR 180.00	653.30K
2026-09-11	IDR 188.00	+3.30%	IDR 182.00	IDR 192.00	IDR 179.00	1.17M
2026-09-10	IDR 182.00	-2.15%	IDR 187.00	IDR 192.00	IDR 179.00	1.88M
2026-09-09	IDR 186.00	+2.76%	IDR 181.00	IDR 190.00	IDR 181.00	2.10M
2026-09-08	IDR 181.00	-6.22%	IDR 193.00	IDR 193.00	IDR 178.00	3.02M
2026-09-07	IDR 193.00	+12.87%	IDR 172.00	IDR 199.00	IDR 172.00	15.17M
2026-09-04	IDR 171.00	+6.21%	IDR 161.00	IDR 178.00	IDR 158.00	7.46M
2026-09-03	IDR 161.00	+0.63%	IDR 162.00	IDR 164.00	IDR 160.00	1.02M
2026-09-02	IDR 160.00	+3.90%	IDR 155.00	IDR 172.00	IDR 154.00	10.44M
2026-09-01	IDR 154.00	+2.67%	IDR 147.00	IDR 154.00	IDR 147.00	1.04M
2026-08-31	IDR 150.00	+2.04%	IDR 149.00	IDR 150.00	IDR 146.00	235.10K
2026-08-28	IDR 147.00	0.00%	IDR 145.00	IDR 154.00	IDR 143.00	4.73M
2026-08-27	IDR 147.00	0.00%	IDR 149.00	IDR 149.00	IDR 143.00	1.59M
2026-08-26	IDR 147.00	-2.00%	IDR 150.00	IDR 153.00	IDR 147.00	386.70K
2026-08-24	IDR 150.00	+0.67%	IDR 149.00	IDR 150.00	IDR 147.00	635.10K
2026-08-21	IDR 149.00	0.00%	IDR 150.00	IDR 150.00	IDR 149.00	514.10K
2026-08-20	IDR 149.00	-0.67%	IDR 151.00	IDR 152.00	IDR 146.00	892.90K
2026-08-19	IDR 150.00	+1.35%	IDR 147.00	IDR 150.00	IDR 147.00	354.70K
2026-08-18	IDR 148.00	0.00%	IDR 148.00	IDR 150.00	IDR 146.00	201.50K
2026-08-14	IDR 148.00	-1.33%	IDR 150.00	IDR 153.00	IDR 148.00	1.47M
2026-08-13	IDR 150.00	0.00%	IDR 154.00	IDR 154.00	IDR 149.00	341.80K
2026-08-12	IDR 150.00	-1.96%	IDR 153.00	IDR 156.00	IDR 150.00	2.45M
2026-08-11	IDR 153.00	-3.77%	IDR 159.00	IDR 159.00	IDR 152.00	792.50K
2026-08-10	IDR 159.00	+1.27%	IDR 161.00	IDR 161.00	IDR 156.00	296.10K
2026-08-07	IDR 157.00	-0.63%	IDR 158.00	IDR 159.00	IDR 157.00	19.50K
2026-08-06	IDR 158.00	+1.28%	IDR 158.00	IDR 160.00	IDR 156.00	1.66M
2026-08-05	IDR 156.00	0.00%	IDR 158.00	IDR 158.00	IDR 156.00	70.00K
2026-08-04	IDR 156.00	-0.64%	IDR 160.00	IDR 160.00	IDR 155.00	338.90K
2026-08-03	IDR 157.00	-3.09%	IDR 162.00	IDR 163.00	IDR 155.00	575.90K
2026-07-31	IDR 162.00	0.00%	IDR 162.00	IDR 164.00	IDR 159.00	1.62M
2026-07-30	IDR 162.00	0.00%	IDR 162.00	IDR 162.00	IDR 160.00	118.70K
2026-07-29	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 158.00	964.40K
2026-07-28	IDR 164.00	+1.23%	IDR 162.00	IDR 165.00	IDR 161.00	120.40K
2026-07-27	IDR 162.00	-2.41%	IDR 166.00	IDR 166.00	IDR 161.00	1.67M
2026-07-24	IDR 166.00	+1.22%	IDR 165.00	IDR 170.00	IDR 158.00	1.27M
2026-07-23	IDR 164.00	-0.61%	IDR 165.00	IDR 167.00	IDR 162.00	948.30K
2026-07-22	IDR 165.00	+1.85%	IDR 162.00	IDR 165.00	IDR 160.00	272.50K
2026-07-21	IDR 162.00	0.00%	IDR 165.00	IDR 165.00	IDR 162.00	46.50K
2026-07-20	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 162.00	342.40K
2026-07-17	IDR 164.00	+1.23%	IDR 162.00	IDR 166.00	IDR 162.00	346.30K
2026-07-16	IDR 162.00	0.00%	IDR 162.00	IDR 162.00	IDR 160.00	333.70K
2026-07-15	IDR 162.00	+2.53%	IDR 160.00	IDR 162.00	IDR 160.00	231.80K
2026-07-14	IDR 158.00	-1.25%	IDR 160.00	IDR 161.00	IDR 157.00	180.40K
2026-07-13	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 158.00	145.60K
2026-07-10	IDR 160.00	+3.90%	IDR 154.00	IDR 165.00	IDR 146.00	2.86M
2026-07-09	IDR 154.00	+4.05%	IDR 148.00	IDR 157.00	IDR 147.00	703.10K
2026-07-08	IDR 148.00	-2.63%	IDR 153.00	IDR 153.00	IDR 147.00	173.90K
2026-07-07	IDR 152.00	+0.66%	IDR 152.00	IDR 157.00	IDR 150.00	1.65M
2026-07-06	IDR 151.00	+2.72%	IDR 147.00	IDR 155.00	IDR 147.00	661.00K
2026-07-03	IDR 147.00	+1.38%	IDR 148.00	IDR 149.00	IDR 147.00	407.80K
2026-07-02	IDR 145.00	0.00%	IDR 145.00	IDR 149.00	IDR 143.00	33.40K
2026-07-01	IDR 145.00	+0.69%	IDR 144.00	IDR 153.00	IDR 143.00	2.23M
2026-06-30	IDR 144.00	-5.88%	IDR 152.00	IDR 155.00	IDR 141.00	865.50K
2026-06-29	IDR 153.00	-1.92%	IDR 157.00	IDR 157.00	IDR 150.00	486.20K
2026-06-26	IDR 156.00	-1.27%	IDR 158.00	IDR 158.00	IDR 151.00	1.66M
2026-06-25	IDR 158.00	+3.27%	IDR 153.00	IDR 159.00	IDR 151.00	542.40K
2026-06-24	IDR 153.00	-4.38%	IDR 160.00	IDR 161.00	IDR 153.00	519.80K
2026-06-23	IDR 160.00	+1.27%	IDR 158.00	IDR 165.00	IDR 152.00	473.50K
2026-06-22	IDR 158.00	-1.25%	IDR 160.00	IDR 169.00	IDR 158.00	2.40M
2026-06-19	IDR 160.00	+1.27%	IDR 160.00	IDR 165.00	IDR 160.00	2.07M
2026-06-18	IDR 158.00	-1.25%	IDR 160.00	IDR 165.00	IDR 152.00	1.62M
2026-06-17	IDR 160.00	+15.11%	IDR 159.00	IDR 187.00	IDR 150.00	18.36M
2026-06-15	IDR 139.00	+6.92%	IDR 134.00	IDR 142.00	IDR 127.00	575.10K
2026-06-12	IDR 130.00	+3.17%	IDR 126.00	IDR 133.00	IDR 125.00	1.85M
2026-06-11	IDR 126.00	-1.56%	IDR 126.00	IDR 145.00	IDR 122.00	1.28M
2026-06-10	IDR 128.00	+1.59%	IDR 126.00	IDR 139.00	IDR 120.00	2.55M
2026-06-09	IDR 126.00	+9.57%	IDR 115.00	IDR 126.00	IDR 112.00	1.28M
2026-06-08	IDR 115.00	-7.26%	IDR 126.00	IDR 126.00	IDR 114.00	260.50K
2026-06-05	IDR 124.00	-14.48%	IDR 145.00	IDR 147.00	IDR 124.00	4.12M
2026-06-04	IDR 145.00	+0.69%	IDR 146.00	IDR 150.00	IDR 142.00	2.29M
2026-06-03	IDR 144.00	-8.28%	IDR 156.00	IDR 159.00	IDR 143.00	2.78M
2026-06-02	IDR 157.00	+0.64%	IDR 156.00	IDR 158.00	IDR 156.00	1.67M
2026-05-29	IDR 156.00	0.00%	IDR 159.00	IDR 159.00	IDR 156.00	82.90K
2026-05-28	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-27	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-26	IDR 156.00	-3.11%	IDR 161.00	IDR 162.00	IDR 156.00	408.20K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 154.00	-1.28%	IDR 161.00	IDR 161.00	IDR 150.00	407.80K
2026-10-01	IDR 156.00	-4.29%	IDR 166.00	IDR 166.00	IDR 155.00	624.70K
2026-09-30	IDR 163.00	-2.40%	IDR 167.00	IDR 170.00	IDR 159.00	1.44M
2026-09-29	IDR 167.00	+0.60%	IDR 167.00	IDR 167.00	IDR 163.00	354.10K
2026-09-28	IDR 166.00	-3.49%	IDR 169.00	IDR 169.00	IDR 163.00	590.70K
2026-09-25	IDR 172.00	-1.15%	IDR 174.00	IDR 181.00	IDR 167.00	1.81M
2026-09-24	IDR 174.00	-0.57%	IDR 175.00	IDR 181.00	IDR 171.00	699.40K
2026-09-23	IDR 175.00	+2.34%	IDR 175.00	IDR 178.00	IDR 168.00	1.13M
2026-09-22	IDR 171.00	-1.16%	IDR 173.00	IDR 174.00	IDR 165.00	724.00K
2026-09-21	IDR 173.00	-0.57%	IDR 170.00	IDR 173.00	IDR 164.00	1.69M
2026-09-18	IDR 174.00	-1.14%	IDR 176.00	IDR 179.00	IDR 168.00	926.60K
2026-09-17	IDR 176.00	+0.57%	IDR 171.00	IDR 178.00	IDR 168.00	1.83M
2026-09-16	IDR 175.00	-4.89%	IDR 185.00	IDR 186.00	IDR 171.00	2.42M
2026-09-15	IDR 184.00	-1.08%	IDR 186.00	IDR 190.00	IDR 182.00	543.50K
2026-09-14	IDR 186.00	-1.06%	IDR 184.00	IDR 188.00	IDR 180.00	653.30K
2026-09-11	IDR 188.00	+3.30%	IDR 182.00	IDR 192.00	IDR 179.00	1.17M
2026-09-10	IDR 182.00	-2.15%	IDR 187.00	IDR 192.00	IDR 179.00	1.88M
2026-09-09	IDR 186.00	+2.76%	IDR 181.00	IDR 190.00	IDR 181.00	2.10M
2026-09-08	IDR 181.00	-6.22%	IDR 193.00	IDR 193.00	IDR 178.00	3.02M
2026-09-07	IDR 193.00	+12.87%	IDR 172.00	IDR 199.00	IDR 172.00	15.17M
2026-09-04	IDR 171.00	+6.21%	IDR 161.00	IDR 178.00	IDR 158.00	7.46M
2026-09-03	IDR 161.00	+0.63%	IDR 162.00	IDR 164.00	IDR 160.00	1.02M
2026-09-02	IDR 160.00	+3.90%	IDR 155.00	IDR 172.00	IDR 154.00	10.44M
2026-09-01	IDR 154.00	+2.67%	IDR 147.00	IDR 154.00	IDR 147.00	1.04M
2026-08-31	IDR 150.00	+2.04%	IDR 149.00	IDR 150.00	IDR 146.00	235.10K
2026-08-28	IDR 147.00	0.00%	IDR 145.00	IDR 154.00	IDR 143.00	4.73M
2026-08-27	IDR 147.00	0.00%	IDR 149.00	IDR 149.00	IDR 143.00	1.59M
2026-08-26	IDR 147.00	-2.00%	IDR 150.00	IDR 153.00	IDR 147.00	386.70K
2026-08-24	IDR 150.00	+0.67%	IDR 149.00	IDR 150.00	IDR 147.00	635.10K
2026-08-21	IDR 149.00	0.00%	IDR 150.00	IDR 150.00	IDR 149.00	514.10K
2026-08-20	IDR 149.00	-0.67%	IDR 151.00	IDR 152.00	IDR 146.00	892.90K
2026-08-19	IDR 150.00	+1.35%	IDR 147.00	IDR 150.00	IDR 147.00	354.70K
2026-08-18	IDR 148.00	0.00%	IDR 148.00	IDR 150.00	IDR 146.00	201.50K
2026-08-14	IDR 148.00	-1.33%	IDR 150.00	IDR 153.00	IDR 148.00	1.47M
2026-08-13	IDR 150.00	0.00%	IDR 154.00	IDR 154.00	IDR 149.00	341.80K
2026-08-12	IDR 150.00	-1.96%	IDR 153.00	IDR 156.00	IDR 150.00	2.45M
2026-08-11	IDR 153.00	-3.77%	IDR 159.00	IDR 159.00	IDR 152.00	792.50K
2026-08-10	IDR 159.00	+1.27%	IDR 161.00	IDR 161.00	IDR 156.00	296.10K
2026-08-07	IDR 157.00	-0.63%	IDR 158.00	IDR 159.00	IDR 157.00	19.50K
2026-08-06	IDR 158.00	+1.28%	IDR 158.00	IDR 160.00	IDR 156.00	1.66M
2026-08-05	IDR 156.00	0.00%	IDR 158.00	IDR 158.00	IDR 156.00	70.00K
2026-08-04	IDR 156.00	-0.64%	IDR 160.00	IDR 160.00	IDR 155.00	338.90K
2026-08-03	IDR 157.00	-3.09%	IDR 162.00	IDR 163.00	IDR 155.00	575.90K
2026-07-31	IDR 162.00	0.00%	IDR 162.00	IDR 164.00	IDR 159.00	1.62M
2026-07-30	IDR 162.00	0.00%	IDR 162.00	IDR 162.00	IDR 160.00	118.70K
2026-07-29	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 158.00	964.40K
2026-07-28	IDR 164.00	+1.23%	IDR 162.00	IDR 165.00	IDR 161.00	120.40K
2026-07-27	IDR 162.00	-2.41%	IDR 166.00	IDR 166.00	IDR 161.00	1.67M
2026-07-24	IDR 166.00	+1.22%	IDR 165.00	IDR 170.00	IDR 158.00	1.27M
2026-07-23	IDR 164.00	-0.61%	IDR 165.00	IDR 167.00	IDR 162.00	948.30K
2026-07-22	IDR 165.00	+1.85%	IDR 162.00	IDR 165.00	IDR 160.00	272.50K
2026-07-21	IDR 162.00	0.00%	IDR 165.00	IDR 165.00	IDR 162.00	46.50K
2026-07-20	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 162.00	342.40K
2026-07-17	IDR 164.00	+1.23%	IDR 162.00	IDR 166.00	IDR 162.00	346.30K
2026-07-16	IDR 162.00	0.00%	IDR 162.00	IDR 162.00	IDR 160.00	333.70K
2026-07-15	IDR 162.00	+2.53%	IDR 160.00	IDR 162.00	IDR 160.00	231.80K
2026-07-14	IDR 158.00	-1.25%	IDR 160.00	IDR 161.00	IDR 157.00	180.40K
2026-07-13	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 158.00	145.60K
2026-07-10	IDR 160.00	+3.90%	IDR 154.00	IDR 165.00	IDR 146.00	2.86M
2026-07-09	IDR 154.00	+4.05%	IDR 148.00	IDR 157.00	IDR 147.00	703.10K
2026-07-08	IDR 148.00	-2.63%	IDR 153.00	IDR 153.00	IDR 147.00	173.90K
2026-07-07	IDR 152.00	+0.66%	IDR 152.00	IDR 157.00	IDR 150.00	1.65M
2026-07-06	IDR 151.00	+2.72%	IDR 147.00	IDR 155.00	IDR 147.00	661.00K
2026-07-03	IDR 147.00	+1.38%	IDR 148.00	IDR 149.00	IDR 147.00	407.80K
2026-07-02	IDR 145.00	0.00%	IDR 145.00	IDR 149.00	IDR 143.00	33.40K
2026-07-01	IDR 145.00	+0.69%	IDR 144.00	IDR 153.00	IDR 143.00	2.23M
2026-06-30	IDR 144.00	-5.88%	IDR 152.00	IDR 155.00	IDR 141.00	865.50K
2026-06-29	IDR 153.00	-1.92%	IDR 157.00	IDR 157.00	IDR 150.00	486.20K
2026-06-26	IDR 156.00	-1.27%	IDR 158.00	IDR 158.00	IDR 151.00	1.66M
2026-06-25	IDR 158.00	+3.27%	IDR 153.00	IDR 159.00	IDR 151.00	542.40K
2026-06-24	IDR 153.00	-4.38%	IDR 160.00	IDR 161.00	IDR 153.00	519.80K
2026-06-23	IDR 160.00	+1.27%	IDR 158.00	IDR 165.00	IDR 152.00	473.50K
2026-06-22	IDR 158.00	-1.25%	IDR 160.00	IDR 169.00	IDR 158.00	2.40M
2026-06-19	IDR 160.00	+1.27%	IDR 160.00	IDR 165.00	IDR 160.00	2.07M
2026-06-18	IDR 158.00	-1.25%	IDR 160.00	IDR 165.00	IDR 152.00	1.62M
2026-06-17	IDR 160.00	+15.11%	IDR 159.00	IDR 187.00	IDR 150.00	18.36M
2026-06-15	IDR 139.00	+6.92%	IDR 134.00	IDR 142.00	IDR 127.00	575.10K
2026-06-12	IDR 130.00	+3.17%	IDR 126.00	IDR 133.00	IDR 125.00	1.85M
2026-06-11	IDR 126.00	-1.56%	IDR 126.00	IDR 145.00	IDR 122.00	1.28M
2026-06-10	IDR 128.00	+1.59%	IDR 126.00	IDR 139.00	IDR 120.00	2.55M
2026-06-09	IDR 126.00	+9.57%	IDR 115.00	IDR 126.00	IDR 112.00	1.28M
2026-06-08	IDR 115.00	-7.26%	IDR 126.00	IDR 126.00	IDR 114.00	260.50K
2026-06-05	IDR 124.00	-14.48%	IDR 145.00	IDR 147.00	IDR 124.00	4.12M
2026-06-04	IDR 145.00	+0.69%	IDR 146.00	IDR 150.00	IDR 142.00	2.29M
2026-06-03	IDR 144.00	-8.28%	IDR 156.00	IDR 159.00	IDR 143.00	2.78M
2026-06-02	IDR 157.00	+0.64%	IDR 156.00	IDR 158.00	IDR 156.00	1.67M
2026-05-29	IDR 156.00	0.00%	IDR 159.00	IDR 159.00	IDR 156.00	82.90K
2026-05-28	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-27	IDR 156.00	0.00%	IDR 156.00	IDR 156.00	IDR 156.00	0
2026-05-26	IDR 156.00	-3.11%	IDR 161.00	IDR 162.00	IDR 156.00	408.20K