Price History - BELI

Kembali ke Company
Ticker: BELI
Company: PT Global Digital Niaga Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 456.00 458.00 456.00 458.00 5,993,800 0
15-Mar-2023 458.00 458.00 456.00 456.00 1,010,000 0
14-Mar-2023 456.00 458.00 456.00 456.00 7,149,500 0
13-Mar-2023 458.00 460.00 456.00 456.00 25,564,500 0
10-Mar-2023 456.00 458.00 456.00 456.00 8,967,900 0
09-Mar-2023 456.00 458.00 456.00 456.00 1,523,000 0
08-Mar-2023 458.00 458.00 456.00 456.00 1,448,800 0
07-Mar-2023 456.00 458.00 456.00 456.00 12,068,300 0
06-Mar-2023 456.00 458.00 456.00 456.00 12,887,800 0
03-Mar-2023 458.00 458.00 456.00 456.00 6,366,100 0
02-Mar-2023 458.00 458.00 456.00 456.00 2,583,500 0
01-Mar-2023 456.00 458.00 456.00 456.00 13,875,100 0
28-Feb-2023 456.00 458.00 456.00 456.00 1,632,400 0
27-Feb-2023 456.00 460.00 456.00 456.00 1,931,600 0
24-Feb-2023 458.00 460.00 456.00 456.00 16,637,000 0
23-Feb-2023 456.00 458.00 456.00 458.00 4,035,900 0
22-Feb-2023 462.00 462.00 456.00 456.00 3,755,400 0
21-Feb-2023 460.00 464.00 456.00 458.00 5,687,200 0
20-Feb-2023 458.00 462.00 456.00 458.00 14,322,900 0
17-Feb-2023 460.00 466.00 458.00 458.00 5,333,500 0
16-Feb-2023 464.00 468.00 458.00 462.00 2,574,500 0
15-Feb-2023 470.00 470.00 458.00 464.00 1,818,000 0
14-Feb-2023 464.00 472.00 464.00 470.00 2,308,100 0
13-Feb-2023 460.00 470.00 460.00 464.00 1,247,800 0
10-Feb-2023 464.00 464.00 456.00 460.00 3,324,500 0
09-Feb-2023 468.00 470.00 460.00 460.00 8,242,400 0
08-Feb-2023 474.00 478.00 466.00 468.00 3,443,100 0
07-Feb-2023 472.00 476.00 470.00 474.00 1,642,700 0
06-Feb-2023 480.00 486.00 472.00 472.00 2,731,300 0
03-Feb-2023 474.00 490.00 472.00 490.00 24,166,300 0
02-Feb-2023 464.00 478.00 462.00 474.00 16,560,300 0
01-Feb-2023 462.00 464.00 460.00 464.00 2,359,200 0
31-Jan-2023 464.00 464.00 458.00 460.00 7,487,600 0
30-Jan-2023 464.00 470.00 462.00 464.00 1,412,100 0
27-Jan-2023 466.00 470.00 462.00 464.00 4,339,600 0
26-Jan-2023 466.00 468.00 462.00 464.00 1,071,200 0
25-Jan-2023 464.00 468.00 460.00 466.00 5,572,500 0
24-Jan-2023 460.00 470.00 458.00 466.00 13,137,400 0
20-Jan-2023 460.00 474.00 458.00 462.00 4,242,600 0
19-Jan-2023 458.00 460.00 456.00 460.00 1,052,600 0
18-Jan-2023 460.00 460.00 456.00 460.00 2,094,500 0
17-Jan-2023 456.00 464.00 456.00 456.00 17,640,300 0
16-Jan-2023 456.00 460.00 456.00 456.00 3,644,500 0
13-Jan-2023 458.00 460.00 456.00 456.00 16,324,400 0
12-Jan-2023 458.00 458.00 456.00 456.00 5,150,600 0
11-Jan-2023 456.00 460.00 456.00 458.00 7,540,600 0
10-Jan-2023 458.00 458.00 456.00 456.00 14,216,100 0
09-Jan-2023 460.00 460.00 456.00 458.00 30,333,000 0
06-Jan-2023 458.00 462.00 456.00 460.00 84,965,700 0
05-Jan-2023 470.00 470.00 458.00 458.00 508,468,800 0
04-Jan-2023 468.00 470.00 466.00 466.00 20,874,800 0
03-Jan-2023 470.00 472.00 466.00 468.00 21,265,600 0
02-Jan-2023 470.00 476.00 466.00 470.00 12,826,800 0
30-Dec-2022 472.00 472.00 468.00 470.00 4,738,800 0