Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,100.00 | 1,205.00 | 1,020.00 | 1,130.00 | 1,037.23 | 40,800 |
| 2024-01-25 | 1,005.00 | 1,140.00 | 955.00 | 1,100.00 | 1,009.69 | 121,800 |
| 2024-01-24 | 1,130.00 | 1,130.00 | 1,025.00 | 1,025.00 | 940.85 | 61,500 |
| 2024-01-23 | 1,180.00 | 1,180.00 | 1,125.00 | 1,130.00 | 1,037.23 | 31,000 |
| 2024-01-22 | 1,240.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,083.13 | 34,000 |
| 2024-01-19 | 1,205.00 | 1,325.00 | 1,160.00 | 1,240.00 | 1,138.20 | 117,200 |
| 2024-01-18 | 1,260.00 | 1,260.00 | 1,180.00 | 1,220.00 | 1,119.84 | 73,200 |
| 2024-01-17 | 1,330.00 | 1,430.00 | 1,260.00 | 1,260.00 | 1,156.56 | 342,000 |
| 2024-01-16 | 1,245.00 | 1,370.00 | 1,245.00 | 1,320.00 | 1,211.63 | 234,800 |
| 2024-01-15 | 1,295.00 | 1,295.00 | 1,125.00 | 1,245.00 | 1,142.79 | 24,630,600 |
| 2024-01-12 | 1,400.00 | 1,400.00 | 1,305.00 | 1,305.00 | 1,197.86 | 52,200 |
| 2024-01-11 | 1,410.00 | 1,435.00 | 1,355.00 | 1,400.00 | 1,285.07 | 166,400 |
| 2024-01-10 | 1,435.00 | 1,435.00 | 1,350.00 | 1,410.00 | 1,294.24 | 1,152,100 |
| 2024-01-09 | 1,200.00 | 1,420.00 | 1,100.00 | 1,420.00 | 1,303.42 | 7,801,700 |
| 2024-01-08 | 1,075.00 | 1,190.00 | 1,070.00 | 1,190.00 | 1,092.31 | 2,609,700 |
| 2024-01-05 | 995.00 | 1,100.00 | 855.00 | 1,080.00 | 991.34 | 2,162,500 |
| 2024-01-04 | 805.00 | 1,000.00 | 800.00 | 1,000.00 | 917.90 | 2,755,400 |
| 2024-01-03 | 795.00 | 805.00 | 790.00 | 805.00 | 738.91 | 1,700 |
| 2024-01-02 | 800.00 | 800.00 | 795.00 | 800.00 | 734.32 | 38,000 |
| 2023-12-29 | 800.00 | 825.00 | 800.00 | 825.00 | 757.27 | 35,000 |
| 2023-12-28 | 790.00 | 800.00 | 790.00 | 800.00 | 734.32 | 2,400 |
| 2023-12-27 | 800.00 | 810.00 | 780.00 | 805.00 | 738.91 | 41,500 |
| 2023-12-22 | 805.00 | 805.00 | 790.00 | 800.00 | 734.32 | 52,600 |
| 2023-12-21 | 790.00 | 805.00 | 745.00 | 805.00 | 738.91 | 339,900 |
| 2023-12-20 | 790.00 | 805.00 | 770.00 | 805.00 | 738.91 | 47,100 |
| 2023-12-19 | 790.00 | 805.00 | 785.00 | 805.00 | 738.91 | 13,400 |
| 2023-12-18 | 790.00 | 800.00 | 780.00 | 800.00 | 734.32 | 21,900 |
| 2023-12-15 | 790.00 | 810.00 | 790.00 | 800.00 | 734.32 | 6,400 |
| 2023-12-14 | 780.00 | 795.00 | 780.00 | 790.00 | 725.14 | 13,700 |
| 2023-12-13 | 820.00 | 825.00 | 780.00 | 815.00 | 748.09 | 28,700 |
| 2023-12-12 | 750.00 | 820.00 | 710.00 | 820.00 | 752.68 | 2,404,700 |
| 2023-12-11 | 795.00 | 795.00 | 750.00 | 755.00 | 693.02 | 2,300 |
| 2023-12-08 | 790.00 | 795.00 | 770.00 | 795.00 | 729.73 | 20,200 |
| 2023-12-07 | 775.00 | 795.00 | 765.00 | 795.00 | 729.73 | 11,100 |
| 2023-12-06 | 815.00 | 815.00 | 775.00 | 775.00 | 711.38 | 509,100 |
| 2023-12-05 | 785.00 | 815.00 | 745.00 | 815.00 | 748.09 | 150,400 |
| 2023-12-04 | 740.00 | 790.00 | 740.00 | 785.00 | 720.55 | 195,400 |
| 2023-12-01 | 730.00 | 750.00 | 670.00 | 750.00 | 688.43 | 143,500 |
| 2023-11-30 | 760.00 | 765.00 | 665.00 | 745.00 | 683.84 | 197,300 |
| 2023-11-29 | 665.00 | 740.00 | 635.00 | 740.00 | 679.25 | 347,000 |
| 2023-11-28 | 605.00 | 650.00 | 605.00 | 640.00 | 587.46 | 278,200 |
| 2023-11-27 | 675.00 | 680.00 | 600.00 | 610.00 | 559.92 | 520,200 |
| 2023-11-24 | 695.00 | 705.00 | 655.00 | 665.00 | 610.41 | 121,200 |
| 2023-11-23 | 660.00 | 695.00 | 660.00 | 695.00 | 637.94 | 98,100 |
| 2023-11-22 | 655.00 | 670.00 | 650.00 | 665.00 | 610.41 | 23,200 |
| 2023-11-21 | 680.00 | 700.00 | 650.00 | 665.00 | 610.41 | 470,000 |
| 2023-11-20 | 720.00 | 745.00 | 645.00 | 665.00 | 610.41 | 326,700 |
| 2023-11-17 | 760.00 | 780.00 | 655.00 | 705.00 | 647.12 | 195,500 |
| 2023-11-16 | 790.00 | 790.00 | 750.00 | 760.00 | 697.61 | 105,200 |
| 2023-11-15 | 800.00 | 800.00 | 800.00 | 800.00 | 734.32 | 200 |
| 2023-11-14 | 815.00 | 815.00 | 790.00 | 790.00 | 725.14 | 44,100 |
| 2023-11-13 | 800.00 | 815.00 | 800.00 | 800.00 | 734.32 | 10,900 |
| 2023-11-10 | 800.00 | 800.00 | 800.00 | 800.00 | 734.32 | 400 |
| 2023-11-09 | 800.00 | 800.00 | 795.00 | 795.00 | 729.73 | 2,100 |
| 2023-11-08 | 800.00 | 800.00 | 800.00 | 800.00 | 734.32 | 0 |
| 2023-11-07 | 800.00 | 800.00 | 800.00 | 800.00 | 734.32 | 2,700 |
| 2023-11-06 | 830.00 | 830.00 | 800.00 | 800.00 | 734.32 | 700 |
| 2023-11-03 | 835.00 | 835.00 | 835.00 | 835.00 | 766.45 | 0 |
| 2023-11-02 | 800.00 | 835.00 | 780.00 | 835.00 | 766.45 | 33,300 |
| 2023-11-01 | 820.00 | 820.00 | 800.00 | 800.00 | 734.32 | 18,300 |
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.