Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 835.00 | 850.00 | 805.00 | 850.00 | 797.37 | 12,800 |
| 2024-08-07 | 855.00 | 855.00 | 850.00 | 850.00 | 797.37 | 1,300 |
| 2024-08-06 | 850.00 | 855.00 | 820.00 | 855.00 | 802.06 | 17,700 |
| 2024-08-05 | 900.00 | 900.00 | 800.00 | 855.00 | 802.06 | 189,800 |
| 2024-08-02 | 900.00 | 930.00 | 895.00 | 900.00 | 844.27 | 59,000 |
| 2024-08-01 | 915.00 | 935.00 | 900.00 | 900.00 | 844.27 | 10,100 |
| 2024-07-31 | 935.00 | 935.00 | 915.00 | 935.00 | 877.10 | 6,100 |
| 2024-07-30 | 940.00 | 940.00 | 900.00 | 940.00 | 881.79 | 43,100 |
| 2024-07-29 | 950.00 | 950.00 | 950.00 | 950.00 | 891.17 | 100 |
| 2024-07-26 | 950.00 | 950.00 | 945.00 | 945.00 | 886.48 | 1,100 |
| 2024-07-25 | 910.00 | 950.00 | 910.00 | 950.00 | 891.17 | 1,900 |
| 2024-07-24 | 945.00 | 945.00 | 925.00 | 945.00 | 886.48 | 10,700 |
| 2024-07-23 | 925.00 | 945.00 | 900.00 | 945.00 | 886.48 | 8,400 |
| 2024-07-22 | 950.00 | 950.00 | 920.00 | 950.00 | 891.17 | 11,700 |
| 2024-07-19 | 955.00 | 955.00 | 940.00 | 950.00 | 891.17 | 55,600 |
| 2024-07-18 | 930.00 | 950.00 | 930.00 | 950.00 | 891.17 | 24,200 |
| 2024-07-17 | 900.00 | 930.00 | 900.00 | 930.00 | 872.41 | 9,500 |
| 2024-07-16 | 920.00 | 930.00 | 900.00 | 930.00 | 872.41 | 65,300 |
| 2024-07-15 | 920.00 | 925.00 | 920.00 | 925.00 | 867.72 | 600 |
| 2024-07-12 | 930.00 | 930.00 | 910.00 | 925.00 | 867.72 | 27,400 |
| 2024-07-11 | 905.00 | 935.00 | 900.00 | 925.00 | 867.72 | 12,900 |
| 2024-07-10 | 935.00 | 945.00 | 920.00 | 925.00 | 867.72 | 67,600 |
| 2024-07-09 | 935.00 | 950.00 | 930.00 | 950.00 | 891.17 | 21,600 |
| 2024-07-08 | 960.00 | 960.00 | 925.00 | 950.00 | 891.17 | 37,200 |
| 2024-07-05 | 955.00 | 980.00 | 955.00 | 960.00 | 900.55 | 207,000 |
| 2024-07-04 | 910.00 | 955.00 | 900.00 | 955.00 | 895.86 | 782,900 |
| 2024-07-03 | 925.00 | 950.00 | 890.00 | 950.00 | 891.17 | 2,877,900 |
| 2024-07-02 | 1,035.00 | 1,035.00 | 890.00 | 930.00 | 872.41 | 5,456,700 |
| 2024-07-01 | 990.00 | 1,045.00 | 950.00 | 1,045.00 | 980.29 | 791,400 |
| 2024-06-28 | 905.00 | 1,030.00 | 900.00 | 950.00 | 891.17 | 1,692,800 |
| 2024-06-27 | 920.00 | 925.00 | 875.00 | 920.00 | 863.03 | 850,200 |
| 2024-06-26 | 950.00 | 980.00 | 925.00 | 930.00 | 853.65 | 521,000 |
| 2024-06-25 | 995.00 | 995.00 | 945.00 | 950.00 | 872.01 | 616,900 |
| 2024-06-24 | 985.00 | 1,000.00 | 960.00 | 995.00 | 913.31 | 265,400 |
| 2024-06-21 | 1,000.00 | 1,000.00 | 960.00 | 985.00 | 904.14 | 169,000 |
| 2024-06-20 | 965.00 | 1,000.00 | 925.00 | 1,000.00 | 917.90 | 157,900 |
| 2024-06-19 | 990.00 | 1,000.00 | 930.00 | 990.00 | 908.73 | 125,100 |
| 2024-06-14 | 1,010.00 | 1,010.00 | 945.00 | 990.00 | 908.73 | 68,700 |
| 2024-06-13 | 1,000.00 | 1,000.00 | 960.00 | 995.00 | 913.31 | 41,700 |
| 2024-06-12 | 1,020.00 | 1,020.00 | 980.00 | 1,000.00 | 917.90 | 41,100 |
| 2024-06-11 | 1,030.00 | 1,030.00 | 985.00 | 995.00 | 913.31 | 38,400 |
| 2024-06-10 | 1,040.00 | 1,115.00 | 1,000.00 | 1,010.00 | 927.08 | 139,100 |
| 2024-06-07 | 1,050.00 | 1,075.00 | 1,000.00 | 1,055.00 | 968.39 | 45,000 |
| 2024-06-06 | 1,085.00 | 1,150.00 | 1,000.00 | 1,050.00 | 963.80 | 120,400 |
| 2024-06-05 | 1,080.00 | 1,175.00 | 1,045.00 | 1,065.00 | 977.57 | 28,300 |
| 2024-06-04 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 991.34 | 10,300 |
| 2024-06-03 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 972.98 | 12,800 |
| 2024-05-31 | 1,075.00 | 1,075.00 | 1,040.00 | 1,075.00 | 986.75 | 10,600 |
| 2024-05-30 | 1,110.00 | 1,110.00 | 1,060.00 | 1,085.00 | 995.93 | 16,700 |
| 2024-05-29 | 970.00 | 1,210.00 | 970.00 | 1,075.00 | 986.75 | 167,100 |
| 2024-05-28 | 1,050.00 | 1,065.00 | 1,040.00 | 1,040.00 | 954.62 | 10,300 |
| 2024-05-27 | 1,030.00 | 1,070.00 | 1,000.00 | 1,030.00 | 945.44 | 74,900 |
| 2024-05-22 | 1,070.00 | 1,080.00 | 1,025.00 | 1,080.00 | 991.34 | 14,000 |
| 2024-05-21 | 1,060.00 | 1,070.00 | 1,010.00 | 1,070.00 | 982.16 | 11,900 |
| 2024-05-20 | 1,050.00 | 1,050.00 | 1,000.00 | 1,050.00 | 963.80 | 168,200 |
| 2024-05-17 | 1,120.00 | 1,120.00 | 1,065.00 | 1,070.00 | 982.16 | 12,000 |
| 2024-05-16 | 1,115.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,009.69 | 11,800 |
| 2024-05-15 | 1,090.00 | 1,145.00 | 1,040.00 | 1,100.00 | 1,009.69 | 20,900 |
| 2024-05-14 | 1,095.00 | 1,095.00 | 1,045.00 | 1,095.00 | 1,005.11 | 17,700 |
| 2024-05-13 | 1,095.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,009.69 | 14,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 30.0000 IDR |
| 2025-05-07 | 50.0000 IDR |
| 2024-06-27 | 20.0000 IDR |
| 2023-06-13 | 32.3400 IDR |
| 2022-07-12 | 31.1500 IDR |
| 2021-08-31 | 30.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.