IDX · BOLA · stock
PT Bali Bintang Sejahtera Tbk (BOLA) stock price history
Every IDX trading session of PT Bali Bintang Sejahtera Tbk from Jun 17, 2019 to Sep 28, 2026: 1,763 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOLA adjusted close, 2019 to 2026
- IDR 1,107
- All time high, 2021
- IDR 250.00
- 52 week high, IDR 112.00 low
- 1,763
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BOLA key facts
- PT Bali Bintang Sejahtera Tbk (BOLA) closed at IDR 166.00 on Sep 28, 2026 on IDX.
- BOLA's all time high close is IDR 1,107, set on Aug 9, 2021; its all time low close is IDR 80.00 on Mar 25, 2025.
- BOLA's 52 week range is IDR 112.00 to IDR 250.00.
- BOLA returned -10.3% over the year to Sep 28, 2026 and -76.1% over five years.
- Since Jun 17, 2019 BOLA returned -44%, -7.6% a year compounded.
- BOLA's deepest drawdown was -92.8% from Aug 19, 2021 to Mar 25, 2025.
- DataCedar holds 1,763 daily sessions of BOLA history from Jun 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOLA price chart, 2019 to 2026
BOLA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.9% |
| 3 months | +6.4% |
| 6 months | +3.1% |
| Year to date | -4.6% |
| 1 year | -10.3% |
| 3 years | -13.1% |
| 5 years | -76.1% |
| 10 years | n/a |
| Since Jun 17, 2019 | -43.8% |
| Compound annual growth, 7.3 years | -7.6% |
BOLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,107 on Aug 9, 2021
- All time low close
- IDR 80.00 on Mar 25, 2025
- 52 week high
- IDR 250.00 on Oct 8, 2025
- 52 week low
- IDR 112.00 on Jun 9, 2026
- Deepest drawdown
- -92.8% from Aug 19, 2021 to Mar 25, 2025, not yet recovered
- Best single session
- +27.6% on Jul 18, 2025
- Worst single session
- -16.7% on Apr 1, 2024
- Volatility, 1 year annualised
- 54.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +272%
- Worst calendar year
- 2022, -63%
BOLA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 17, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 174.00 | IDR 220.00 | IDR 112.00 | IDR 166.00 | -4.6% | 380.5M | 178 |
| 2025 | IDR 93.00 | IDR 250.00 | IDR 76.00 | IDR 174.00 | +89.1% | 945.5M | 236 |
| 2024 | IDR 160.00 | IDR 179.00 | IDR 74.00 | IDR 92.00 | -42.5% | 537.5M | 237 |
| 2023 | IDR 226.00 | IDR 244.00 | IDR 146.00 | IDR 160.00 | -28.6% | 233.7M | 239 |
| 2022 | IDR 608.36 | IDR 643.27 | IDR 214.00 | IDR 224.00 | -63.2% | 2B | 246 |
| 2021 | IDR 163.56 | IDR 1,152 | IDR 162.56 | IDR 608.36 | +272.0% | 2.9B | 247 |
| 2020 | IDR 331.11 | IDR 331.11 | IDR 124.66 | IDR 163.56 | -50.3% | 55.6M | 242 |
| 2019 | IDR 295.20 | IDR 418.87 | IDR 295.20 | IDR 329.11 | n/a | 106.5M | 138 |
BOLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 166.00 | +10.7% |
| August 2026 | IDR 150.00 | -7.4% |
| July 2026 | IDR 162.00 | +12.5% |
| June 2026 | IDR 144.00 | -7.7% |
| May 2026 | IDR 156.00 | -8.2% |
| April 2026 | IDR 170.00 | +10.4% |
| March 2026 | IDR 154.00 | -9.4% |
| February 2026 | IDR 170.00 | -7.1% |
| January 2026 | IDR 183.00 | +5.2% |
| December 2025 | IDR 174.00 | +3.6% |
| November 2025 | IDR 168.00 | -7.7% |
| October 2025 | IDR 182.00 | -1.1% |
About the BOLA data
Daily bars. 1,763 sessions from Jun 17, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BOLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BOLA share price history
