Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,150.00 | 1,150.00 | 1,060.00 | 1,100.00 | 1,009.69 | 79,300 |
| 2024-05-07 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,055.59 | 0 |
| 2024-05-06 | 1,150.00 | 1,160.00 | 1,070.00 | 1,150.00 | 1,055.59 | 19,500 |
| 2024-05-03 | 950.00 | 1,150.00 | 950.00 | 1,150.00 | 1,055.59 | 4,100 |
| 2024-05-02 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,046.41 | 32,900 |
| 2024-04-30 | 1,220.00 | 1,220.00 | 1,120.00 | 1,145.00 | 1,051.00 | 78,200 |
| 2024-04-29 | 1,115.00 | 1,180.00 | 1,115.00 | 1,175.00 | 1,078.54 | 41,400 |
| 2024-04-26 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,064.77 | 31,400 |
| 2024-04-25 | 1,180.00 | 1,235.00 | 1,175.00 | 1,180.00 | 1,083.13 | 73,400 |
| 2024-04-24 | 1,195.00 | 1,235.00 | 1,130.00 | 1,235.00 | 1,133.61 | 48,100 |
| 2024-04-23 | 1,240.00 | 1,250.00 | 1,060.00 | 1,240.00 | 1,138.20 | 112,400 |
| 2024-04-22 | 1,210.00 | 1,240.00 | 1,165.00 | 1,240.00 | 1,138.20 | 6,900 |
| 2024-04-19 | 1,200.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,110.66 | 22,700 |
| 2024-04-18 | 1,155.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,110.66 | 17,100 |
| 2024-04-17 | 1,200.00 | 1,260.00 | 1,185.00 | 1,210.00 | 1,110.66 | 31,700 |
| 2024-04-16 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,101.49 | 34,800 |
| 2024-04-05 | 1,110.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,055.59 | 33,400 |
| 2024-04-04 | 1,270.00 | 1,320.00 | 1,110.00 | 1,110.00 | 1,018.87 | 302,000 |
| 2024-04-03 | 1,400.00 | 1,400.00 | 1,260.00 | 1,260.00 | 1,156.56 | 239,200 |
| 2024-04-02 | 1,360.00 | 1,450.00 | 1,300.00 | 1,400.00 | 1,285.07 | 107,000 |
| 2024-04-01 | 1,550.00 | 1,550.00 | 1,405.00 | 1,450.00 | 1,330.96 | 492,800 |
| 2024-03-28 | 1,350.00 | 1,550.00 | 1,145.00 | 1,550.00 | 1,422.75 | 5,605,000 |
| 2024-03-27 | 1,150.00 | 1,350.00 | 995.00 | 1,350.00 | 1,239.17 | 1,267,400 |
| 2024-03-26 | 1,150.00 | 1,150.00 | 965.00 | 1,150.00 | 1,055.59 | 605,100 |
| 2024-03-25 | 990.00 | 990.00 | 975.00 | 975.00 | 894.96 | 12,200 |
| 2024-03-22 | 1,010.00 | 1,010.00 | 975.00 | 1,005.00 | 922.49 | 35,700 |
| 2024-03-21 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 927.08 | 27,700 |
| 2024-03-20 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 917.90 | 53,800 |
| 2024-03-19 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 927.08 | 2,300 |
| 2024-03-18 | 1,050.00 | 1,050.00 | 995.00 | 995.00 | 913.31 | 40,900 |
| 2024-03-15 | 1,035.00 | 1,050.00 | 1,000.00 | 1,050.00 | 963.80 | 165,000 |
| 2024-03-14 | 1,040.00 | 1,115.00 | 1,035.00 | 1,050.00 | 963.80 | 50,000 |
| 2024-03-13 | 1,055.00 | 1,180.00 | 1,035.00 | 1,060.00 | 972.98 | 65,200 |
| 2024-03-08 | 1,040.00 | 1,070.00 | 1,035.00 | 1,070.00 | 982.16 | 10,800 |
| 2024-03-07 | 995.00 | 1,110.00 | 995.00 | 1,040.00 | 954.62 | 151,700 |
| 2024-03-06 | 1,045.00 | 1,080.00 | 985.00 | 1,035.00 | 950.03 | 45,300 |
| 2024-03-05 | 1,045.00 | 1,045.00 | 965.00 | 995.00 | 913.31 | 27,800 |
| 2024-03-04 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 959.21 | 21,100 |
| 2024-03-01 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,009.69 | 26,600 |
| 2024-02-29 | 1,100.00 | 1,160.00 | 1,100.00 | 1,125.00 | 1,032.64 | 13,900 |
| 2024-02-28 | 1,140.00 | 1,150.00 | 1,105.00 | 1,135.00 | 1,041.82 | 13,700 |
| 2024-02-27 | 1,165.00 | 1,165.00 | 1,100.00 | 1,140.00 | 1,046.41 | 20,600 |
| 2024-02-26 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,069.36 | 56,500 |
| 2024-02-23 | 1,150.00 | 1,220.00 | 1,150.00 | 1,200.00 | 1,101.49 | 241,600 |
| 2024-02-22 | 1,150.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,092.31 | 31,800 |
| 2024-02-21 | 1,135.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,069.36 | 52,400 |
| 2024-02-20 | 1,155.00 | 1,160.00 | 1,105.00 | 1,135.00 | 1,041.82 | 67,500 |
| 2024-02-19 | 1,035.00 | 1,290.00 | 1,010.00 | 1,125.00 | 1,032.64 | 292,900 |
| 2024-02-16 | 1,045.00 | 1,045.00 | 1,000.00 | 1,035.00 | 950.03 | 4,500 |
| 2024-02-15 | 1,070.00 | 1,090.00 | 1,000.00 | 1,050.00 | 963.80 | 54,400 |
| 2024-02-13 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 982.16 | 200 |
| 2024-02-12 | 1,010.00 | 1,100.00 | 1,010.00 | 1,080.00 | 991.34 | 21,100 |
| 2024-02-07 | 1,080.00 | 1,150.00 | 1,000.00 | 1,010.00 | 927.08 | 27,500 |
| 2024-02-06 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 991.34 | 4,100 |
| 2024-02-05 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 991.34 | 5,600 |
| 2024-02-02 | 950.00 | 1,100.00 | 940.00 | 1,100.00 | 1,009.69 | 60,900 |
| 2024-02-01 | 1,005.00 | 1,080.00 | 950.00 | 950.00 | 872.01 | 62,200 |
| 2024-01-31 | 1,085.00 | 1,090.00 | 1,000.00 | 1,005.00 | 922.49 | 12,100 |
| 2024-01-30 | 1,035.00 | 1,100.00 | 1,035.00 | 1,065.00 | 977.57 | 4,600 |
| 2024-01-29 | 1,125.00 | 1,200.00 | 1,030.00 | 1,070.00 | 982.16 | 35,700 |
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.