Bali Towerindo Sentra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	810.00	835.00	805.00	805.00	738.91	11,600
2023-08-03	845.00	845.00	825.00	830.00	761.86	9,400
2023-08-02	830.00	860.00	825.00	825.00	757.27	7,200
2023-08-01	840.00	860.00	820.00	860.00	789.40	17,300
2023-07-31	880.00	880.00	835.00	875.00	803.17	68,600
2023-07-28	840.00	880.00	830.00	880.00	807.76	14,000
2023-07-27	865.00	865.00	840.00	840.00	771.04	29,500
2023-07-26	890.00	890.00	860.00	870.00	798.58	809,200
2023-07-25	900.00	900.00	820.00	890.00	816.93	376,600
2023-07-24	855.00	900.00	845.00	900.00	826.11	417,400
2023-07-21	840.00	890.00	830.00	855.00	784.81	202,600
2023-07-20	850.00	865.00	840.00	840.00	771.04	543,000
2023-07-18	845.00	845.00	825.00	840.00	771.04	66,400
2023-07-17	825.00	855.00	815.00	845.00	775.63	639,500
2023-07-14	780.00	825.00	780.00	825.00	757.27	897,300
2023-07-13	790.00	790.00	780.00	780.00	715.97	305,900
2023-07-12	795.00	800.00	780.00	780.00	715.97	602,800
2023-07-11	770.00	800.00	765.00	800.00	734.32	218,300
2023-07-10	770.00	770.00	760.00	770.00	706.79	1,000
2023-07-07	765.00	770.00	755.00	770.00	706.79	5,200
2023-07-06	770.00	770.00	765.00	770.00	706.79	14,300
2023-07-05	770.00	770.00	760.00	770.00	706.79	5,600
2023-07-04	770.00	770.00	745.00	770.00	706.79	20,100
2023-07-03	775.00	780.00	745.00	770.00	706.79	167,600
2023-06-27	755.00	770.00	745.00	770.00	706.79	35,800
2023-06-26	755.00	760.00	750.00	760.00	697.61	12,400
2023-06-23	745.00	755.00	745.00	755.00	693.02	10,100
2023-06-22	745.00	760.00	745.00	760.00	697.61	40,200
2023-06-21	750.00	760.00	745.00	760.00	697.61	3,700
2023-06-20	755.00	755.00	745.00	750.00	688.43	11,800
2023-06-19	765.00	765.00	750.00	750.00	688.43	10,400
2023-06-16	760.00	760.00	745.00	750.00	688.43	301,700
2023-06-15	755.00	765.00	755.00	760.00	697.61	2,300
2023-06-14	755.00	765.00	750.00	755.00	693.02	17,100
2023-06-13	770.00	770.00	750.00	750.00	688.43	152,000
2023-06-12	765.00	800.00	765.00	785.00	690.87	123,600
2023-06-09	770.00	770.00	765.00	765.00	673.27	18,700
2023-06-08	760.00	775.00	760.00	765.00	673.27	37,800
2023-06-07	760.00	770.00	755.00	760.00	668.87	22,800
2023-06-06	765.00	765.00	755.00	765.00	673.27	80,500
2023-06-05	755.00	780.00	755.00	765.00	673.27	12,900
2023-05-31	765.00	765.00	755.00	760.00	668.87	6,400
2023-05-30	765.00	765.00	760.00	760.00	668.87	12,500
2023-05-29	760.00	780.00	755.00	770.00	677.67	332,400
2023-05-26	800.00	800.00	755.00	775.00	682.07	391,300
2023-05-25	815.00	815.00	800.00	800.00	704.07	1,600
2023-05-24	815.00	815.00	795.00	810.00	712.87	116,600
2023-05-23	820.00	825.00	805.00	815.00	717.27	9,700
2023-05-22	840.00	840.00	800.00	800.00	704.07	10,300
2023-05-19	795.00	840.00	795.00	840.00	739.27	52,800
2023-05-17	795.00	805.00	795.00	805.00	708.47	20,600
2023-05-16	800.00	810.00	800.00	810.00	712.87	59,100
2023-05-15	820.00	820.00	800.00	800.00	704.07	2,800
2023-05-12	815.00	820.00	800.00	820.00	721.67	30,000
2023-05-11	790.00	830.00	785.00	810.00	712.87	754,700
2023-05-10	775.00	800.00	775.00	790.00	695.27	153,400
2023-05-09	790.00	790.00	770.00	780.00	686.47	203,200
2023-05-08	770.00	790.00	765.00	780.00	686.47	70,600
2023-05-05	760.00	780.00	755.00	780.00	686.47	278,300
2023-05-04	755.00	790.00	755.00	780.00	686.47	120,800

← NewerPage 14 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.