Price History - BELI

Kembali ke Company
Ticker: BELI
Company: PT Global Digital Niaga Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 468.00 480.00 466.00 472.00 28,907,200 0
28-Dec-2022 468.00 470.00 466.00 468.00 12,521,200 0
27-Dec-2022 468.00 470.00 466.00 468.00 87,102,200 0
26-Dec-2022 470.00 470.00 466.00 468.00 4,315,300 0
23-Dec-2022 468.00 470.00 466.00 468.00 8,473,200 0
22-Dec-2022 466.00 470.00 466.00 470.00 20,241,900 0
21-Dec-2022 466.00 468.00 466.00 466.00 29,083,800 0
20-Dec-2022 468.00 470.00 466.00 468.00 15,714,900 0
19-Dec-2022 468.00 470.00 466.00 468.00 13,483,400 0
16-Dec-2022 466.00 470.00 466.00 466.00 116,541,900 0
15-Dec-2022 474.00 476.00 466.00 466.00 71,472,600 0
14-Dec-2022 476.00 478.00 468.00 470.00 87,803,000 0
13-Dec-2022 478.00 482.00 472.00 476.00 745,664,500 0
12-Dec-2022 472.00 476.00 470.00 476.00 7,837,300 0
09-Dec-2022 478.00 478.00 470.00 472.00 22,219,200 0
08-Dec-2022 476.00 478.00 468.00 478.00 28,412,100 0
07-Dec-2022 480.00 482.00 470.00 476.00 20,976,100 0
06-Dec-2022 488.00 488.00 470.00 480.00 42,397,100 0
05-Dec-2022 486.00 486.00 476.00 480.00 31,054,900 0
02-Dec-2022 490.00 492.00 482.00 488.00 12,334,500 0
01-Dec-2022 484.00 494.00 480.00 488.00 28,757,900 0
30-Nov-2022 474.00 488.00 474.00 484.00 18,727,400 0
29-Nov-2022 476.00 480.00 472.00 478.00 10,407,700 0
28-Nov-2022 488.00 488.00 472.00 474.00 1,094,142,100 0
25-Nov-2022 492.00 496.00 478.00 490.00 352,315,200 0
24-Nov-2022 490.00 498.00 484.00 492.00 17,858,300 0
23-Nov-2022 482.00 498.00 476.00 488.00 39,691,800 0
22-Nov-2022 490.00 490.00 476.00 480.00 252,882,700 0
21-Nov-2022 496.00 498.00 484.00 486.00 44,268,200 0
18-Nov-2022 500.00 505.00 490.00 496.00 41,815,600 0
17-Nov-2022 490.00 510.00 478.00 500.00 186,682,200 0
16-Nov-2022 470.00 494.00 466.00 488.00 87,966,800 0
15-Nov-2022 476.00 476.00 462.00 472.00 30,151,400 0
14-Nov-2022 486.00 486.00 470.00 474.00 86,847,400 0
11-Nov-2022 452.00 488.00 452.00 484.00 414,947,900 0
10-Nov-2022 456.00 458.00 450.00 450.00 89,922,800 0
09-Nov-2022 450.00 458.00 450.00 456.00 147,277,200 0
08-Nov-2022 440.00 472.00 440.00 450.00 900,784,300 0