Stock listing
IDX:BOLA PT Bali Bintang Sejahtera Tbk Saham
Follow PT Bali Bintang Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:BOLA
156.00 IDR -3.00 (-1.9%)
Close on Oct 21, 2026
- Day range
- 151.00 – 159.00 IDROct 21, 2026
- Volume
- 514,100 sharesOct 21, 2026
- Market cap
- 936.0B IDRAt the close on Oct 21, 2026 · price × 6.00B shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:BOLA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 156.00 | -3.00 | -1.9% | 159.00 | 159.00 | 151.00 | 514,100 | |
| 159.00 | +12.00 | +8.2% | 147.00 | 159.00 | 147.00 | 833,200 | |
| 147.00 | -10.00 | -6.4% | 155.00 | 155.00 | 147.00 | 1,190,600 | |
| 157.00 | -23.00 | -12.8% | 168.00 | 168.00 | 153.00 | 4,752,600 | |
| 180.00 | -1.00 | -0.6% | 181.00 | 182.00 | 176.00 | 697,800 | |
| 181.00 | -3.00 | -1.6% | 184.00 | 186.00 | 176.00 | 2,729,100 | |
| 184.00 | +18.00 | +10.8% | 172.00 | 184.00 | 170.00 | 4,344,200 | |
| 166.00 | 0.00 | 0.0% | 166.00 | 166.00 | 166.00 | 2,234,000 | |
| 166.00 | -4.00 | -2.4% | 168.00 | 170.00 | 163.00 | 781,700 | |
| 170.00 | +2.00 | +1.2% | 168.00 | 173.00 | 168.00 | 584,900 | |
| 168.00 | -1.00 | -0.6% | 169.00 | 172.00 | 166.00 | 312,100 | |
| 169.00 | +2.00 | +1.2% | 174.00 | 179.00 | 169.00 | 2,174,600 | |
| 167.00 | +13.00 | +8.4% | 159.00 | 169.00 | 157.00 | 1,157,900 | |
| 154.00 | -2.00 | -1.3% | 161.00 | 161.00 | 150.00 | 700,600 | |
| 156.00 | -7.00 | -4.3% | 166.00 | 166.00 | 155.00 | 624,700 | |
| 163.00 | -4.00 | -2.4% | 167.00 | 170.00 | 159.00 | 1,435,400 | |
| 167.00 | +1.00 | +0.6% | 167.00 | 167.00 | 163.00 | 354,100 | |
| 166.00 | -6.00 | -3.5% | 169.00 | 169.00 | 163.00 | 590,700 | |
| 172.00 | -2.00 | -1.1% | 174.00 | 181.00 | 167.00 | 1,813,600 | |
| 174.00 | -1.00 | -0.6% | 175.00 | 181.00 | 171.00 | 699,400 | |
| 175.00 | +4.00 | +2.3% | 175.00 | 178.00 | 168.00 | 1,131,900 | |
| 171.00 | -2.00 | -1.2% | 173.00 | 174.00 | 165.00 | 724,000 | |
| 173.00 | -1.00 | -0.6% | 170.00 | 173.00 | 164.00 | 1,685,300 | |
| 174.00 | -2.00 | -1.1% | 176.00 | 179.00 | 168.00 | 926,600 | |
| 176.00 | +1.00 | +0.6% | 171.00 | 178.00 | 168.00 | 1,825,500 | |
| 175.00 | -9.00 | -4.9% | 185.00 | 186.00 | 171.00 | 2,422,900 | |
| 184.00 | -2.00 | -1.1% | 186.00 | 190.00 | 182.00 | 543,500 | |
| 186.00 | -2.00 | -1.1% | 184.00 | 188.00 | 180.00 | 653,300 | |
| 188.00 | +6.00 | +3.3% | 182.00 | 192.00 | 179.00 | 1,173,500 | |
| 182.00 | -4.00 | -2.2% | 187.00 | 192.00 | 179.00 | 1,879,500 | |
| 186.00 | +5.00 | +2.8% | 181.00 | 190.00 | 181.00 | 2,099,700 | |
| 181.00 | -12.00 | -6.2% | 193.00 | 193.00 | 178.00 | 3,019,700 | |
| 193.00 | +22.00 | +12.9% | 172.00 | 199.00 | 172.00 | 15,171,300 | |
| 171.00 | +10.00 | +6.2% | 161.00 | 178.00 | 158.00 | 7,464,900 | |
| 161.00 | +1.00 | +0.6% | 162.00 | 164.00 | 160.00 | 1,022,700 | |
| 160.00 | +6.00 | +3.9% | 155.00 | 172.00 | 154.00 | 10,438,000 | |
| 154.00 | +4.00 | +2.7% | 147.00 | 154.00 | 147.00 | 1,041,600 | |
| 150.00 | +3.00 | +2.0% | 149.00 | 150.00 | 146.00 | 235,100 | |
| 147.00 | 0.00 | 0.0% | 145.00 | 154.00 | 143.00 | 4,730,200 | |
| 147.00 | 0.00 | 0.0% | 149.00 | 149.00 | 143.00 | 1,592,000 | |
| 147.00 | -3.00 | -2.0% | 150.00 | 153.00 | 147.00 | 386,700 | |
| 150.00 | 0.00 | 0.0% | 150.00 | 150.00 | 150.00 | 0 | |
| 150.00 | +1.00 | +0.7% | 149.00 | 150.00 | 147.00 | 635,100 | |
| 149.00 | 0.00 | 0.0% | 150.00 | 150.00 | 149.00 | 514,100 | |
| 149.00 | -1.00 | -0.7% | 151.00 | 152.00 | 146.00 | 892,900 | |
| 150.00 | +2.00 | +1.4% | 147.00 | 150.00 | 147.00 | 354,700 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 150.00 | 146.00 | 201,500 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | -2.00 | -1.3% | 150.00 | 153.00 | 148.00 | 1,468,400 | |
| 150.00 | 0.00 | 0.0% | 154.00 | 154.00 | 149.00 | 341,800 | |
| 150.00 | -3.00 | -2.0% | 153.00 | 156.00 | 150.00 | 2,451,400 | |
| 153.00 | -6.00 | -3.8% | 159.00 | 159.00 | 152.00 | 792,500 | |
| 159.00 | +2.00 | +1.3% | 161.00 | 161.00 | 156.00 | 296,100 | |
| 157.00 | -1.00 | -0.6% | 158.00 | 159.00 | 157.00 | 19,500 | |
| 158.00 | +2.00 | +1.3% | 158.00 | 160.00 | 156.00 | 1,655,700 | |
| 156.00 | 0.00 | 0.0% | 158.00 | 158.00 | 156.00 | 70,000 | |
| 156.00 | -1.00 | -0.6% | 160.00 | 160.00 | 155.00 | 338,900 | |
| 157.00 | -5.00 | -3.1% | 162.00 | 163.00 | 155.00 | 575,900 | |
| 162.00 | 0.00 | 0.0% | 162.00 | 164.00 | 159.00 | 1,624,000 | |
| 162.00 | 0.00 | 0.0% | 162.00 | 162.00 | 160.00 | 118,700 | |
| 162.00 | -2.00 | -1.2% | 164.00 | 164.00 | 158.00 | 964,400 | |
| 164.00 | +2.00 | +1.2% | 162.00 | 165.00 | 161.00 | 120,400 | |
| 162.00 | -4.00 | -2.4% | 166.00 | 166.00 | 161.00 | 1,670,600 | |
| 166.00 | +2.00 | +1.2% | 165.00 | 170.00 | 158.00 | 1,274,000 | |
| 164.00 | -1.00 | -0.6% | 165.00 | 167.00 | 162.00 | 948,300 | |
| 165.00 | +3.00 | +1.9% | 162.00 | 165.00 | 160.00 | 272,500 | |
| 162.00 | 0.00 | 0.0% | 165.00 | 165.00 | 162.00 | 46,500 |
- Ticker
- IDX:BOLA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 10, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 10, 2026
Closed 166.00 (0.0%) on Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 23, 2026
Closed 166.00 (+1.2%) on Jul 24, 2026
PT Bali Bintang Sejahtera Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bali Bintang Sejahtera Tbk.