Bali Towerindo Sentra Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	775.00	775.00	750.00	770.00	677.67	227,800
2023-05-02	780.00	780.00	740.00	780.00	686.47	136,100
2023-04-28	780.00	780.00	745.00	780.00	686.47	167,100
2023-04-27	755.00	775.00	745.00	770.00	677.67	118,600
2023-04-26	770.00	770.00	750.00	755.00	664.47	73,100
2023-04-18	750.00	785.00	750.00	770.00	677.67	55,700
2023-04-17	775.00	775.00	745.00	760.00	668.87	241,700
2023-04-14	780.00	780.00	760.00	780.00	686.47	62,100
2023-04-13	775.00	815.00	755.00	800.00	704.07	970,500
2023-04-12	770.00	790.00	770.00	775.00	682.07	113,800
2023-04-11	800.00	800.00	765.00	800.00	704.07	204,900
2023-04-10	785.00	800.00	770.00	800.00	704.07	36,600
2023-04-06	785.00	790.00	770.00	785.00	690.87	22,800
2023-04-05	775.00	790.00	760.00	790.00	695.27	67,600
2023-04-04	775.00	795.00	760.00	795.00	699.67	37,200
2023-04-03	770.00	795.00	770.00	790.00	695.27	11,000
2023-03-31	785.00	800.00	760.00	770.00	677.67	109,500
2023-03-30	775.00	795.00	745.00	790.00	695.27	174,700
2023-03-29	775.00	785.00	750.00	775.00	682.07	253,200
2023-03-28	780.00	790.00	780.00	785.00	690.87	2,200
2023-03-27	785.00	790.00	770.00	785.00	690.87	37,100
2023-03-24	755.00	780.00	750.00	780.00	686.47	88,500
2023-03-21	780.00	780.00	750.00	780.00	686.47	40,000
2023-03-20	780.00	790.00	750.00	780.00	686.47	44,800
2023-03-17	750.00	800.00	730.00	780.00	686.47	214,700
2023-03-16	770.00	770.00	750.00	750.00	660.07	70,800
2023-03-15	770.00	795.00	760.00	785.00	690.87	37,500
2023-03-14	765.00	780.00	760.00	770.00	677.67	115,300
2023-03-13	780.00	780.00	770.00	770.00	677.67	15,200
2023-03-10	780.00	790.00	765.00	785.00	690.87	40,400
2023-03-09	780.00	780.00	775.00	780.00	686.47	20,700
2023-03-08	790.00	790.00	780.00	780.00	686.47	31,900
2023-03-07	795.00	800.00	790.00	790.00	695.27	49,100
2023-03-06	790.00	800.00	785.00	795.00	699.67	18,200
2023-03-03	795.00	800.00	790.00	790.00	695.27	5,200
2023-03-02	800.00	805.00	795.00	795.00	699.67	108,300
2023-03-01	795.00	805.00	770.00	800.00	704.07	12,100
2023-02-28	780.00	795.00	770.00	795.00	699.67	34,200
2023-02-27	785.00	785.00	780.00	780.00	686.47	700
2023-02-24	785.00	785.00	775.00	785.00	690.87	41,100
2023-02-23	790.00	790.00	785.00	785.00	690.87	1,100
2023-02-22	780.00	790.00	780.00	780.00	686.47	31,500
2023-02-21	775.00	795.00	775.00	790.00	695.27	2,800
2023-02-20	785.00	785.00	775.00	785.00	690.87	11,900
2023-02-17	780.00	785.00	775.00	785.00	690.87	11,800
2023-02-16	780.00	780.00	780.00	780.00	686.47	100
2023-02-15	790.00	790.00	790.00	790.00	695.27	300
2023-02-14	790.00	790.00	790.00	790.00	695.27	50,000
2023-02-13	780.00	795.00	760.00	790.00	695.27	31,200
2023-02-10	780.00	790.00	775.00	775.00	682.07	37,600
2023-02-09	785.00	795.00	785.00	785.00	690.87	125,500
2023-02-08	780.00	790.00	780.00	785.00	690.87	35,400
2023-02-07	790.00	790.00	775.00	780.00	686.47	21,400
2023-02-06	785.00	805.00	785.00	790.00	695.27	11,800
2023-02-03	785.00	785.00	785.00	785.00	690.87	1,900
2023-02-02	785.00	785.00	785.00	785.00	690.87	2,000
2023-02-01	775.00	785.00	775.00	785.00	690.87	2,500
2023-01-31	790.00	795.00	775.00	775.00	682.07	18,400
2023-01-30	795.00	795.00	790.00	790.00	695.27	7,200
2023-01-27	795.00	795.00	785.00	785.00	690.87	4,000

← NewerPage 15 of 21 · 1,219 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.