Price History - BELI

Kembali ke Company
Ticker: BELI
Company: PT Global Digital Niaga Tbk
Date Open High Low Close Volume Value
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
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