Price History - BELI

Kembali ke Company
Ticker: BELI
Company: PT Global Digital Niaga Tbk
Date Open High Low Close Volume Value
28-Aug-2023 452.00 454.00 452.00 452.00 972,200 0
25-Aug-2023 454.00 454.00 452.00 452.00 93,700 0
24-Aug-2023 452.00 454.00 452.00 454.00 1,273,700 0
23-Aug-2023 452.00 454.00 452.00 452.00 9,658,600 0
22-Aug-2023 456.00 456.00 452.00 452.00 5,384,800 0
21-Aug-2023 460.00 460.00 452.00 456.00 1,209,000 0
18-Aug-2023 456.00 460.00 452.00 460.00 6,803,200 0
16-Aug-2023 456.00 458.00 452.00 458.00 3,034,500 0
15-Aug-2023 456.00 456.00 452.00 456.00 1,321,200 0
14-Aug-2023 452.00 456.00 452.00 454.00 836,600 0
11-Aug-2023 454.00 456.00 452.00 454.00 8,919,100 0
10-Aug-2023 456.00 456.00 452.00 456.00 326,800 0
09-Aug-2023 452.00 456.00 452.00 456.00 3,245,900 0
08-Aug-2023 452.00 454.00 452.00 452.00 1,087,600 0
07-Aug-2023 452.00 454.00 452.00 452.00 4,852,900 0
04-Aug-2023 452.00 454.00 452.00 452.00 9,090,100 0
03-Aug-2023 452.00 454.00 452.00 452.00 1,098,400 0
02-Aug-2023 452.00 454.00 450.00 452.00 11,189,300 0
01-Aug-2023 454.00 456.00 452.00 454.00 3,968,500 0
31-Jul-2023 454.00 456.00 454.00 454.00 1,390,800 0
28-Jul-2023 454.00 456.00 454.00 454.00 1,648,400 0
27-Jul-2023 454.00 458.00 454.00 454.00 5,361,600 0
26-Jul-2023 456.00 458.00 454.00 454.00 18,573,100 0
25-Jul-2023 454.00 458.00 454.00 456.00 7,748,800 0
24-Jul-2023 456.00 456.00 454.00 454.00 7,544,700 0
21-Jul-2023 454.00 456.00 454.00 456.00 14,218,900 0
20-Jul-2023 454.00 456.00 454.00 454.00 7,363,500 0
18-Jul-2023 456.00 456.00 454.00 454.00 2,271,400 0
17-Jul-2023 454.00 456.00 454.00 454.00 18,562,800 0
14-Jul-2023 454.00 456.00 454.00 454.00 28,572,300 0
13-Jul-2023 454.00 456.00 454.00 454.00 4,430,200 0
12-Jul-2023 454.00 456.00 454.00 454.00 833,600 0
11-Jul-2023 454.00 456.00 454.00 454.00 5,993,600 0
10-Jul-2023 452.00 456.00 452.00 454.00 1,121,400 0
07-Jul-2023 456.00 456.00 454.00 454.00 674,800 0
06-Jul-2023 456.00 456.00 454.00 454.00 566,700 0
05-Jul-2023 456.00 456.00 454.00 456.00 900,400 0
04-Jul-2023 456.00 456.00 454.00 454.00 1,383,100 0
03-Jul-2023 458.00 458.00 454.00 456.00 3,995,200 0
27-Jun-2023 456.00 458.00 456.00 456.00 10,623,900 0
26-Jun-2023 458.00 458.00 456.00 456.00 634,200 0
23-Jun-2023 456.00 458.00 456.00 458.00 2,407,300 0
22-Jun-2023 456.00 458.00 456.00 456.00 609,700 0
21-Jun-2023 456.00 458.00 456.00 456.00 1,054,900 0
20-Jun-2023 458.00 458.00 456.00 456.00 918,300 0
19-Jun-2023 458.00 458.00 456.00 456.00 754,100 0
16-Jun-2023 456.00 460.00 456.00 456.00 13,956,900 0
15-Jun-2023 458.00 458.00 456.00 456.00 94,200 0
14-Jun-2023 460.00 460.00 456.00 456.00 76,022,400 0
13-Jun-2023 458.00 458.00 456.00 458.00 66,561,400 0
12-Jun-2023 436.00 458.00 436.00 456.00 3,956,200 0
09-Jun-2023 458.00 458.00 456.00 456.00 367,300 0
08-Jun-2023 456.00 458.00 456.00 456.00 847,200 0
07-Jun-2023 458.00 458.00 456.00 456.00 193,700 0
06-Jun-2023 458.00 458.00 456.00 456.00 2,277,200 0
05-Jun-2023 458.00 458.00 456.00 458.00 3,855,600 0
31-May-2023 458.00 458.00 456.00 456.00 573,100 0
30-May-2023 458.00 458.00 456.00 458.00 2,613,200 0
29-May-2023 458.00 458.00 456.00 456.00 1,312,600 0
26-May-2023 458.00 458.00 456.00 456.00 5,228,900 0
25-May-2023 442.00 458.00 442.00 458.00 1,340,700 0
24-May-2023 456.00 458.00 456.00 458.00 555,400 0
23-May-2023 458.00 458.00 456.00 456.00 1,097,200 0
22-May-2023 458.00 458.00 456.00 458.00 543,400 0
19-May-2023 456.00 458.00 456.00 456.00 1,770,100 0
17-May-2023 456.00 458.00 456.00 458.00 2,191,600 0
16-May-2023 456.00 458.00 456.00 456.00 2,261,100 0
15-May-2023 458.00 458.00 456.00 456.00 622,900 0
12-May-2023 456.00 458.00 456.00 456.00 598,600 0
11-May-2023 458.00 458.00 456.00 456.00 1,859,400 0
10-May-2023 458.00 458.00 456.00 458.00 1,209,100 0
09-May-2023 458.00 458.00 456.00 458.00 876,000 0
08-May-2023 460.00 462.00 456.00 458.00 1,732,100 0
05-May-2023 456.00 458.00 456.00 456.00 547,200 0
04-May-2023 460.00 460.00 456.00 458.00 2,182,100 0
03-May-2023 456.00 460.00 456.00 460.00 2,729,400 0
02-May-2023 456.00 458.00 456.00 456.00 1,924,500 0
28-Apr-2023 456.00 458.00 456.00 458.00 15,478,700 0
27-Apr-2023 458.00 458.00 456.00 456.00 902,200 0
26-Apr-2023 456.00 458.00 456.00 458.00 763,500 0
18-Apr-2023 458.00 460.00 456.00 456.00 1,915,900 0
17-Apr-2023 456.00 458.00 456.00 456.00 561,400 0
14-Apr-2023 458.00 458.00 456.00 458.00 453,500 0
13-Apr-2023 456.00 460.00 456.00 458.00 5,231,200 0
12-Apr-2023 458.00 458.00 456.00 456.00 24,236,400 0
11-Apr-2023 458.00 458.00 456.00 458.00 6,167,300 0
10-Apr-2023 456.00 460.00 456.00 456.00 2,545,300 0
06-Apr-2023 458.00 458.00 456.00 456.00 6,925,200 0
05-Apr-2023 460.00 460.00 456.00 460.00 2,493,100 0
04-Apr-2023 458.00 462.00 458.00 460.00 413,300 0
03-Apr-2023 458.00 462.00 458.00 458.00 525,700 0
31-Mar-2023 462.00 462.00 456.00 462.00 11,942,100 0
30-Mar-2023 468.00 468.00 462.00 462.00 1,209,300 0
29-Mar-2023 460.00 468.00 460.00 466.00 2,013,900 0
28-Mar-2023 458.00 462.00 458.00 462.00 1,088,600 0
27-Mar-2023 458.00 460.00 458.00 460.00 1,625,300 0
24-Mar-2023 460.00 460.00 458.00 458.00 1,079,800 0
21-Mar-2023 458.00 460.00 458.00 460.00 445,900 0
20-Mar-2023 458.00 460.00 456.00 458.00 3,079,700 0
17-Mar-2023 458.00 458.00 456.00 458.00 2,386,900 0