Bali Towerindo Sentra Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	820.00	850.00	815.00	850.00	780.22	21,000
2023-10-30	865.00	865.00	825.00	845.00	775.63	1,400
2023-10-27	815.00	865.00	800.00	865.00	793.99	503,000
2023-10-26	840.00	840.00	815.00	825.00	757.27	1,108,500
2023-10-25	860.00	860.00	815.00	840.00	771.04	1,140,100
2023-10-24	845.00	850.00	820.00	830.00	761.86	14,900
2023-10-23	880.00	910.00	815.00	850.00	780.22	1,590,200
2023-10-20	805.00	860.00	805.00	860.00	789.40	22,800
2023-10-19	830.00	830.00	805.00	805.00	738.91	15,800
2023-10-18	840.00	840.00	825.00	830.00	761.86	4,900
2023-10-17	870.00	870.00	835.00	835.00	766.45	6,000
2023-10-16	840.00	840.00	835.00	835.00	766.45	4,800
2023-10-13	845.00	865.00	840.00	840.00	771.04	15,700
2023-10-12	860.00	865.00	840.00	860.00	789.40	24,100
2023-10-11	890.00	920.00	865.00	865.00	793.99	108,800
2023-10-10	825.00	945.00	825.00	900.00	826.11	9,962,200
2023-10-09	850.00	855.00	825.00	830.00	761.86	2,301,000
2023-10-06	835.00	845.00	820.00	840.00	771.04	25,300
2023-10-05	810.00	840.00	810.00	835.00	766.45	5,300
2023-10-04	860.00	860.00	805.00	845.00	775.63	19,100
2023-10-03	815.00	865.00	810.00	855.00	784.81	8,400
2023-10-02	865.00	865.00	835.00	835.00	766.45	7,400
2023-09-29	880.00	880.00	810.00	865.00	793.99	23,700
2023-09-27	825.00	880.00	825.00	880.00	807.76	335,100
2023-09-26	805.00	840.00	800.00	805.00	738.91	902,900
2023-09-25	795.00	845.00	795.00	795.00	729.73	507,400
2023-09-22	800.00	800.00	790.00	795.00	729.73	306,800
2023-09-21	805.00	805.00	790.00	790.00	725.14	381,300
2023-09-20	795.00	810.00	795.00	800.00	734.32	303,300
2023-09-19	815.00	820.00	795.00	795.00	729.73	20,600
2023-09-18	835.00	835.00	780.00	795.00	729.73	541,700
2023-09-15	855.00	860.00	835.00	835.00	766.45	18,600
2023-09-14	850.00	860.00	840.00	855.00	784.81	9,700
2023-09-13	840.00	875.00	835.00	850.00	780.22	4,400
2023-09-12	860.00	860.00	840.00	840.00	771.04	6,800
2023-09-11	900.00	900.00	845.00	865.00	793.99	222,100
2023-09-08	820.00	915.00	800.00	900.00	826.11	474,900
2023-09-07	785.00	820.00	775.00	820.00	752.68	122,200
2023-09-06	790.00	790.00	785.00	790.00	725.14	15,500
2023-09-05	785.00	790.00	785.00	790.00	725.14	22,300
2023-09-04	790.00	800.00	785.00	800.00	734.32	22,500
2023-09-01	800.00	820.00	780.00	805.00	738.91	27,200
2023-08-31	800.00	805.00	785.00	805.00	738.91	5,400
2023-08-30	805.00	805.00	790.00	800.00	734.32	6,700
2023-08-29	810.00	810.00	785.00	805.00	738.91	5,300
2023-08-28	810.00	810.00	795.00	805.00	738.91	5,000
2023-08-25	785.00	810.00	785.00	810.00	743.50	10,100
2023-08-24	790.00	790.00	790.00	790.00	725.14	0
2023-08-23	815.00	815.00	775.00	790.00	725.14	114,100
2023-08-22	815.00	815.00	815.00	815.00	748.09	0
2023-08-21	820.00	820.00	785.00	815.00	748.09	2,500
2023-08-18	790.00	820.00	780.00	820.00	752.68	5,900
2023-08-16	800.00	810.00	800.00	810.00	743.50	2,000
2023-08-15	780.00	810.00	775.00	810.00	743.50	35,200
2023-08-14	805.00	805.00	785.00	785.00	720.55	72,700
2023-08-11	815.00	815.00	800.00	805.00	738.91	11,100
2023-08-10	790.00	820.00	785.00	815.00	748.09	19,300
2023-08-09	810.00	835.00	800.00	800.00	734.32	40,400
2023-08-08	840.00	840.00	805.00	835.00	766.45	1,300
2023-08-07	805.00	840.00	805.00	840.00	771.04	5,400

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.