Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 785.00 | 785.00 | 780.00 | 780.00 | 686.47 | 38,600 |
| 2023-01-25 | 790.00 | 790.00 | 780.00 | 780.00 | 686.47 | 21,500 |
| 2023-01-24 | 795.00 | 795.00 | 790.00 | 790.00 | 695.27 | 13,500 |
| 2023-01-20 | 795.00 | 795.00 | 795.00 | 795.00 | 699.67 | 6,000 |
| 2023-01-19 | 780.00 | 795.00 | 780.00 | 795.00 | 699.67 | 1,800 |
| 2023-01-18 | 785.00 | 785.00 | 780.00 | 780.00 | 686.47 | 6,200 |
| 2023-01-17 | 795.00 | 810.00 | 780.00 | 785.00 | 690.87 | 9,800 |
| 2023-01-16 | 775.00 | 795.00 | 775.00 | 785.00 | 690.87 | 1,200 |
| 2023-01-13 | 785.00 | 800.00 | 785.00 | 800.00 | 704.07 | 33,900 |
| 2023-01-12 | 750.00 | 780.00 | 750.00 | 775.00 | 682.07 | 9,600 |
| 2023-01-11 | 775.00 | 775.00 | 770.00 | 770.00 | 677.67 | 3,400 |
| 2023-01-10 | 790.00 | 790.00 | 775.00 | 775.00 | 682.07 | 4,000 |
| 2023-01-09 | 790.00 | 810.00 | 770.00 | 790.00 | 695.27 | 7,300 |
| 2023-01-06 | 785.00 | 795.00 | 760.00 | 790.00 | 695.27 | 198,200 |
| 2023-01-05 | 810.00 | 810.00 | 785.00 | 785.00 | 690.87 | 5,500 |
| 2023-01-04 | 795.00 | 810.00 | 790.00 | 810.00 | 712.87 | 12,300 |
| 2023-01-03 | 805.00 | 805.00 | 795.00 | 795.00 | 699.67 | 17,900 |
| 2023-01-02 | 845.00 | 845.00 | 800.00 | 805.00 | 708.47 | 104,700 |
| 2022-12-30 | 780.00 | 845.00 | 780.00 | 845.00 | 743.68 | 225,500 |
| 2022-12-29 | 800.00 | 810.00 | 780.00 | 780.00 | 686.47 | 151,000 |
| 2022-12-28 | 805.00 | 805.00 | 760.00 | 800.00 | 704.07 | 84,900 |
| 2022-12-27 | 780.00 | 800.00 | 770.00 | 800.00 | 704.07 | 494,500 |
| 2022-12-26 | 740.00 | 775.00 | 740.00 | 775.00 | 682.07 | 452,400 |
| 2022-12-23 | 755.00 | 770.00 | 705.00 | 740.00 | 651.27 | 2,094,500 |
| 2022-12-22 | 750.00 | 805.00 | 715.00 | 755.00 | 664.47 | 5,003,700 |
| 2022-12-21 | 750.00 | 770.00 | 750.00 | 765.00 | 673.27 | 55,600 |
| 2022-12-20 | 750.00 | 770.00 | 750.00 | 750.00 | 660.07 | 299,500 |
| 2022-12-19 | 770.00 | 775.00 | 750.00 | 750.00 | 660.07 | 214,400 |
| 2022-12-16 | 790.00 | 795.00 | 770.00 | 770.00 | 677.67 | 250,700 |
| 2022-12-15 | 805.00 | 870.00 | 790.00 | 790.00 | 695.27 | 28,203,800 |
| 2022-12-14 | 805.00 | 815.00 | 800.00 | 805.00 | 708.47 | 10,100 |
| 2022-12-13 | 800.00 | 810.00 | 800.00 | 805.00 | 708.47 | 468,500 |
| 2022-12-12 | 820.00 | 820.00 | 770.00 | 800.00 | 704.07 | 61,500 |
| 2022-12-09 | 785.00 | 815.00 | 780.00 | 815.00 | 717.27 | 10,800 |
| 2022-12-08 | 785.00 | 805.00 | 780.00 | 780.00 | 686.47 | 13,100 |
| 2022-12-07 | 790.00 | 790.00 | 790.00 | 790.00 | 695.27 | 3,000 |
| 2022-12-06 | 795.00 | 805.00 | 790.00 | 790.00 | 695.27 | 13,300 |
| 2022-12-05 | 790.00 | 805.00 | 790.00 | 795.00 | 699.67 | 7,200 |
| 2022-12-02 | 800.00 | 815.00 | 790.00 | 790.00 | 695.27 | 92,300 |
| 2022-12-01 | 810.00 | 810.00 | 800.00 | 800.00 | 704.07 | 30,100 |
| 2022-11-30 | 800.00 | 825.00 | 800.00 | 810.00 | 712.87 | 444,400 |
| 2022-11-29 | 800.00 | 815.00 | 800.00 | 805.00 | 708.47 | 3,600 |
| 2022-11-28 | 805.00 | 805.00 | 800.00 | 800.00 | 704.07 | 55,400 |
| 2022-11-25 | 800.00 | 805.00 | 800.00 | 805.00 | 708.47 | 12,500 |
| 2022-11-24 | 815.00 | 815.00 | 805.00 | 810.00 | 712.87 | 35,900 |
| 2022-11-23 | 800.00 | 815.00 | 800.00 | 815.00 | 717.27 | 11,800 |
| 2022-11-22 | 800.00 | 815.00 | 795.00 | 800.00 | 704.07 | 11,200 |
| 2022-11-21 | 805.00 | 815.00 | 795.00 | 815.00 | 717.27 | 38,900 |
| 2022-11-18 | 800.00 | 810.00 | 795.00 | 810.00 | 712.87 | 25,000 |
| 2022-11-17 | 795.00 | 815.00 | 790.00 | 810.00 | 712.87 | 18,800 |
| 2022-11-16 | 805.00 | 805.00 | 790.00 | 800.00 | 704.07 | 32,500 |
| 2022-11-15 | 800.00 | 805.00 | 795.00 | 805.00 | 708.47 | 50,100 |
| 2022-11-14 | 825.00 | 825.00 | 790.00 | 800.00 | 704.07 | 93,100 |
| 2022-11-11 | 815.00 | 820.00 | 800.00 | 820.00 | 721.67 | 63,600 |
| 2022-11-10 | 800.00 | 815.00 | 790.00 | 815.00 | 717.27 | 52,800 |
| 2022-11-09 | 825.00 | 825.00 | 805.00 | 815.00 | 717.27 | 9,000 |
| 2022-11-08 | 805.00 | 805.00 | 800.00 | 800.00 | 704.07 | 21,800 |
| 2022-11-07 | 825.00 | 825.00 | 815.00 | 815.00 | 717.27 | 2,200 |
| 2022-11-04 | 800.00 | 825.00 | 795.00 | 825.00 | 726.07 | 18,900 |
| 2022-11-03 | 800.00 | 800.00 | 780.00 | 800.00 | 704.07 | 78,300 |
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.