Price History - BELI

Kembali ke Company
Ticker: BELI
Company: PT Global Digital Niaga Tbk
Date Open High Low Close Volume Value
19-Jan-2024 478.00 480.00 476.00 480.00 3,909,900 0
18-Jan-2024 480.00 480.00 476.00 478.00 10,185,400 0
17-Jan-2024 480.00 482.00 476.00 480.00 4,909,700 0
16-Jan-2024 480.00 482.00 478.00 482.00 5,347,900 0
15-Jan-2024 476.00 476.00 476.00 476.00 0 0
12-Jan-2024 480.00 480.00 476.00 476.00 6,463,500 0
11-Jan-2024 482.00 482.00 478.00 480.00 6,031,400 0
10-Jan-2024 480.00 480.00 478.00 480.00 7,765,700 0
09-Jan-2024 478.00 480.00 476.00 480.00 8,321,100 0
08-Jan-2024 476.00 478.00 476.00 478.00 8,756,500 0
05-Jan-2024 478.00 478.00 476.00 478.00 8,196,000 0
04-Jan-2024 480.00 480.00 476.00 478.00 9,107,500 0
03-Jan-2024 480.00 482.00 478.00 480.00 16,282,200 0
02-Jan-2024 482.00 482.00 478.00 480.00 9,327,500 0
29-Dec-2023 480.00 482.00 476.00 482.00 22,906,800 0
28-Dec-2023 478.00 480.00 476.00 480.00 14,301,500 0
27-Dec-2023 478.00 480.00 476.00 478.00 15,559,100 0
22-Dec-2023 482.00 482.00 478.00 480.00 16,171,200 0
21-Dec-2023 480.00 480.00 478.00 480.00 13,701,200 0
20-Dec-2023 480.00 482.00 478.00 480.00 18,702,200 0
19-Dec-2023 480.00 482.00 478.00 480.00 17,519,300 0
18-Dec-2023 484.00 484.00 478.00 480.00 5,458,700 0
15-Dec-2023 480.00 484.00 478.00 484.00 8,023,700 0
14-Dec-2023 476.00 480.00 474.00 480.00 7,509,000 0
13-Dec-2023 476.00 476.00 472.00 476.00 3,999,000 0
12-Dec-2023 478.00 478.00 474.00 474.00 18,139,600 0
11-Dec-2023 478.00 478.00 476.00 478.00 2,997,100 0
08-Dec-2023 478.00 480.00 476.00 478.00 2,129,400 0
07-Dec-2023 480.00 480.00 476.00 480.00 11,538,000 0
06-Dec-2023 478.00 482.00 476.00 480.00 14,880,600 0
05-Dec-2023 478.00 480.00 476.00 478.00 5,561,900 0
04-Dec-2023 480.00 480.00 476.00 480.00 8,398,500 0
01-Dec-2023 476.00 480.00 472.00 480.00 23,524,300 0
30-Nov-2023 472.00 476.00 472.00 476.00 7,323,900 0
29-Nov-2023 474.00 474.00 472.00 474.00 2,799,500 0
28-Nov-2023 472.00 474.00 470.00 474.00 4,459,300 0
27-Nov-2023 474.00 474.00 470.00 472.00 4,497,100 0
24-Nov-2023 474.00 474.00 472.00 472.00 3,629,500 0
23-Nov-2023 470.00 476.00 470.00 474.00 5,635,300 0
22-Nov-2023 478.00 478.00 472.00 472.00 7,084,800 0
21-Nov-2023 478.00 480.00 476.00 478.00 9,682,200 0
20-Nov-2023 482.00 482.00 476.00 480.00 4,593,400 0
17-Nov-2023 476.00 482.00 476.00 482.00 18,591,200 0
16-Nov-2023 478.00 480.00 474.00 476.00 7,162,400 0
15-Nov-2023 486.00 486.00 476.00 478.00 12,952,600 0
14-Nov-2023 472.00 490.00 468.00 486.00 23,007,900 0
13-Nov-2023 472.00 472.00 468.00 472.00 14,825,800 0
10-Nov-2023 466.00 472.00 466.00 472.00 30,022,700 0
09-Nov-2023 466.00 468.00 466.00 468.00 11,298,000 0
08-Nov-2023 468.00 468.00 464.00 466.00 17,702,900 0
07-Nov-2023 470.00 470.00 466.00 466.00 17,574,200 0
06-Nov-2023 466.00 470.00 464.00 470.00 44,383,400 0
03-Nov-2023 454.00 466.00 454.00 466.00 78,734,300 0
02-Nov-2023 452.00 456.00 452.00 454.00 743,300 0
01-Nov-2023 454.00 456.00 452.00 452.00 25,560,400 0
31-Oct-2023 454.00 456.00 454.00 454.00 516,100 0
30-Oct-2023 454.00 456.00 454.00 454.00 1,199,600 0
27-Oct-2023 456.00 456.00 454.00 454.00 17,031,500 0
26-Oct-2023 452.00 456.00 452.00 456.00 2,959,600 0
25-Oct-2023 454.00 454.00 452.00 452.00 315,200 0
24-Oct-2023 452.00 454.00 452.00 452.00 194,400 0
23-Oct-2023 452.00 454.00 452.00 452.00 10,328,700 0
20-Oct-2023 452.00 454.00 452.00 452.00 290,100 0
19-Oct-2023 452.00 454.00 452.00 452.00 1,406,500 0
18-Oct-2023 454.00 454.00 452.00 452.00 470,100 0
17-Oct-2023 452.00 454.00 452.00 452.00 471,200 0
16-Oct-2023 452.00 454.00 452.00 452.00 729,300 0
13-Oct-2023 452.00 454.00 452.00 452.00 1,061,300 0
12-Oct-2023 454.00 454.00 452.00 452.00 648,600 0
11-Oct-2023 452.00 454.00 452.00 452.00 346,300 0
10-Oct-2023 452.00 454.00 452.00 452.00 1,375,600 0
09-Oct-2023 452.00 454.00 452.00 452.00 503,500 0
06-Oct-2023 452.00 454.00 452.00 452.00 158,300 0
05-Oct-2023 456.00 456.00 452.00 452.00 838,600 0
04-Oct-2023 452.00 456.00 452.00 452.00 281,100 0
03-Oct-2023 452.00 454.00 452.00 452.00 762,600 0
02-Oct-2023 452.00 456.00 452.00 452.00 1,854,000 0
29-Sep-2023 454.00 456.00 452.00 452.00 216,600 0
27-Sep-2023 452.00 454.00 452.00 452.00 932,800 0
26-Sep-2023 452.00 458.00 452.00 452.00 857,100 0
25-Sep-2023 434.00 454.00 434.00 452.00 2,565,200 0
22-Sep-2023 452.00 454.00 452.00 452.00 140,900 0
21-Sep-2023 452.00 454.00 452.00 452.00 11,541,800 0
20-Sep-2023 452.00 456.00 452.00 452.00 2,062,700 0
19-Sep-2023 454.00 454.00 452.00 452.00 1,038,100 0
18-Sep-2023 452.00 454.00 452.00 452.00 4,308,300 0
15-Sep-2023 418.00 454.00 418.00 452.00 10,193,400 0
14-Sep-2023 452.00 454.00 452.00 452.00 4,501,700 0
13-Sep-2023 454.00 454.00 452.00 452.00 455,300 0
12-Sep-2023 452.00 454.00 452.00 452.00 4,613,800 0
11-Sep-2023 452.00 454.00 452.00 452.00 788,100 0
08-Sep-2023 456.00 456.00 452.00 454.00 910,600 0
07-Sep-2023 454.00 496.00 452.00 452.00 17,040,300 0
06-Sep-2023 452.00 454.00 452.00 454.00 93,400 0
05-Sep-2023 452.00 454.00 452.00 452.00 564,100 0
04-Sep-2023 454.00 454.00 452.00 452.00 1,696,300 0
01-Sep-2023 454.00 454.00 452.00 452.00 2,387,000 0
31-Aug-2023 454.00 454.00 452.00 452.00 1,932,500 0
30-Aug-2023 452.00 454.00 452.00 452.00 184,700 0
29-Aug-2023 452.00 454.00 452.00 454.00 170,900 0