Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BALI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 30.2566 | -0.06 | -0.20% | 30.32 | 30.3694 | 30.20 | 6,443 |
| Sep 26 2024 | 30.3164 | 0.09 | 0.30% | 30.33 | 30.86 | 30.23 | 15,882 |
| Sep 25 2024 | 30.2266 | -0.03 | -0.10% | 30.25 | 30.36 | 30.18 | 12,592 |
| Sep 24 2024 | 30.2576 | 0.01 | 0.02% | 30.37 | 30.6599 | 30.16 | 13,743 |
| Sep 23 2024 | 30.2517 | 0.07 | 0.23% | 30.27 | 30.29 | 30.17 | 16,364 |
| Sep 20 2024 | 30.1818 | 0.01 | 0.04% | 30.24 | 30.26 | 30.0822 | 17,938 |
| Sep 19 2024 | 30.17 | 0.32 | 1.07% | 30.32 | 30.32 | 30.12 | 13,542 |
| Sep 18 2024 | 29.85 | -0.02 | -0.05% | 29.96 | 31.27 | 29.70 | 10,706 |
| Sep 17 2024 | 29.8653 | -0.02 | -0.07% | 30.04 | 30.48 | 29.8311 | 18,493 |
| Sep 16 2024 | 29.8871 | 0.07 | 0.24% | 29.86 | 29.92 | 29.77 | 24,442 |
| Sep 13 2024 | 29.8165 | 0.13 | 0.43% | 29.76 | 29.8588 | 29.73 | 4,886 |
| Sep 12 2024 | 29.69 | 0.16 | 0.54% | 29.56 | 29.69 | 29.43 | 13,940 |
| Sep 11 2024 | 29.53 | 0.28 | 0.96% | 29.28 | 29.53 | 28.82 | 10,582 |
| Sep 10 2024 | 29.25 | 0.15 | 0.51% | 29.25 | 29.27 | 29.008 | 19,733 |
| Sep 09 2024 | 29.1024 | 0.27 | 0.93% | 29.05 | 29.12 | 29.00 | 8,702 |
| Sep 06 2024 | 28.835 | -0.45 | -1.52% | 29.27 | 29.28 | 28.83 | 12,204 |
| Sep 05 2024 | 29.28 | -0.01 | -0.03% | 29.28 | 29.50 | 29.138 | 14,712 |
| Sep 04 2024 | 29.2897 | -0.04 | -0.14% | 29.24 | 29.40 | 29.24 | 7,296 |
| Sep 03 2024 | 29.33 | -0.75 | -2.48% | 29.84 | 29.84 | 29.18 | 48,673 |
| Aug 30 2024 | 30.075 | 0.18 | 0.62% | 29.98 | 30.075 | 29.81 | 15,727 |
| Aug 29 2024 | 29.89 | 0.04 | 0.12% | 30.01 | 30.10 | 29.78 | 30,678 |
| Aug 28 2024 | 29.8548 | -0.11 | -0.35% | 29.97 | 29.97 | 29.64 | 13,539 |
| Aug 27 2024 | 29.9611 | 0.02 | 0.07% | 29.83 | 30.115 | 29.83 | 45,017 |
| Aug 26 2024 | 29.94 | -0.03 | -0.10% | 30.05 | 30.06 | 28.00 | 31,594 |
| Aug 23 2024 | 29.97 | 0.26 | 0.88% | 29.89 | 29.99 | 29.77 | 12,656 |
| Aug 22 2024 | 29.71 | -0.17 | -0.58% | 30.02 | 30.02 | 29.67 | 16,243 |
| Aug 21 2024 | 29.8837 | 0.08 | 0.26% | 29.86 | 29.9393 | 29.78 | 5,378 |
| Aug 20 2024 | 29.805 | -0.03 | -0.08% | 29.82 | 29.88 | 29.763 | 10,884 |
| Aug 19 2024 | 29.83 | 0.27 | 0.93% | 29.72 | 29.83 | 29.58 | 23,042 |
| Aug 16 2024 | 29.5554 | 0.07 | 0.22% | 29.49 | 29.60 | 29.43 | 7,594 |
| Aug 15 2024 | 29.49 | 0.35 | 1.20% | 29.44 | 29.49 | 29.3101 | 57,829 |
| Aug 14 2024 | 29.14 | 0.20 | 0.69% | 29.12 | 29.17 | 28.97 | 20,859 |
| Aug 13 2024 | 28.94 | 0.41 | 1.43% | 28.70 | 28.99 | 28.69 | 31,567 |
| Aug 12 2024 | 28.5307 | -0.06 | -0.21% | 28.66 | 28.66 | 28.51 | 28,169 |
| Aug 09 2024 | 28.59 | 0.09 | 0.32% | 28.48 | 28.61 | 28.46 | 6,307 |
| Aug 08 2024 | 28.50 | 0.52 | 1.86% | 28.21 | 28.50 | 28.16 | 29,234 |
| Aug 07 2024 | 27.98 | -0.08 | -0.29% | 28.35 | 28.49 | 27.97 | 16,097 |
| Aug 06 2024 | 28.06 | 0.24 | 0.86% | 27.96 | 28.37 | 27.90 | 43,075 |
| Aug 05 2024 | 27.82 | -0.82 | -2.86% | 27.45 | 28.10 | 27.45 | 29,050 |
| Aug 02 2024 | 28.64 | -0.43 | -1.48% | 28.82 | 28.84 | 28.4187 | 40,455 |
| Aug 01 2024 | 29.07 | -0.52 | -1.76% | 29.53 | 29.57 | 28.89 | 33,157 |
| Jul 31 2024 | 29.59 | 0.30 | 1.02% | 29.61 | 29.67 | 29.4576 | 17,247 |
| Jul 30 2024 | 29.29 | -0.14 | -0.48% | 29.52 | 29.52 | 29.1699 | 15,250 |
| Jul 29 2024 | 29.43 | 0.10 | 0.36% | 29.44 | 29.47 | 29.31 | 13,841 |
| Jul 26 2024 | 29.3254 | 0.23 | 0.77% | 29.30 | 29.471 | 29.21 | 5,726 |
| Jul 25 2024 | 29.10 | -0.15 | -0.51% | 29.30 | 29.46 | 29.0601 | 19,225 |
| Jul 24 2024 | 29.25 | -0.50 | -1.69% | 29.63 | 29.63 | 29.225 | 20,367 |
| Jul 23 2024 | 29.7532 | -0.15 | -0.49% | 29.91 | 29.91 | 29.7532 | 13,100 |
| Jul 22 2024 | 29.90 | 0.30 | 1.01% | 29.94 | 29.94 | 29.72 | 14,907 |
| Jul 19 2024 | 29.6012 | -0.30 | -1.00% | 29.80 | 29.86 | 29.5601 | 15,514 |
| Jul 18 2024 | 29.90 | -0.22 | -0.73% | 29.99 | 30.14 | 29.785 | 25,354 |
| Jul 17 2024 | 30.12 | -0.23 | -0.76% | 30.045 | 30.16 | 30.045 | 15,220 |
| Jul 16 2024 | 30.35 | 0.12 | 0.40% | 30.34 | 30.35 | 30.22 | 28,860 |
| Jul 15 2024 | 30.23 | 0.17 | 0.57% | 30.29 | 30.34 | 30.22 | 9,694 |
| Jul 12 2024 | 30.06 | 0.11 | 0.37% | 29.96 | 30.28 | 29.96 | 34,155 |
| Jul 11 2024 | 29.95 | -0.24 | -0.79% | 30.20 | 30.20 | 29.92 | 18,344 |
| Jul 10 2024 | 30.19 | 0.30 | 1.00% | 29.96 | 30.19 | 29.96 | 11,741 |
| Jul 09 2024 | 29.89 | 0.04 | 0.13% | 29.90 | 29.90 | 29.8616 | 1,971 |
| Jul 08 2024 | 29.8504 | 0.02 | 0.07% | 29.91 | 29.97 | 29.8199 | 33,582 |
| Jul 05 2024 | 29.83 | 0.18 | 0.61% | 29.70 | 29.845 | 29.66 | 7,999 |
| Jul 03 2024 | 29.65 | 0.10 | 0.35% | 29.61 | 29.65 | 29.53 | 12,022 |
| Jul 02 2024 | 29.5474 | 0.08 | 0.26% | 29.41 | 29.55 | 29.37 | 11,819 |
| Jul 01 2024 | 29.47 | -0.20 | -0.67% | 29.49 | 29.49 | 29.3402 | 8,286 |
