Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 805.00 | 805.00 | 800.00 | 800.00 | 704.07 | 110,600 |
| 2022-11-01 | 805.00 | 820.00 | 800.00 | 800.00 | 704.07 | 265,600 |
| 2022-10-31 | 805.00 | 810.00 | 800.00 | 800.00 | 704.07 | 25,900 |
| 2022-10-28 | 820.00 | 820.00 | 800.00 | 800.00 | 704.07 | 38,300 |
| 2022-10-27 | 825.00 | 825.00 | 805.00 | 805.00 | 708.47 | 22,500 |
| 2022-10-26 | 825.00 | 825.00 | 800.00 | 825.00 | 726.07 | 55,700 |
| 2022-10-25 | 810.00 | 825.00 | 810.00 | 810.00 | 712.87 | 2,500 |
| 2022-10-24 | 825.00 | 825.00 | 805.00 | 805.00 | 708.47 | 87,300 |
| 2022-10-21 | 825.00 | 825.00 | 825.00 | 825.00 | 726.07 | 1,500 |
| 2022-10-20 | 825.00 | 840.00 | 825.00 | 825.00 | 726.07 | 9,500 |
| 2022-10-19 | 810.00 | 850.00 | 800.00 | 825.00 | 726.07 | 10,900 |
| 2022-10-18 | 850.00 | 850.00 | 825.00 | 825.00 | 726.07 | 1,300 |
| 2022-10-17 | 810.00 | 855.00 | 805.00 | 855.00 | 752.48 | 33,400 |
| 2022-10-14 | 815.00 | 820.00 | 815.00 | 815.00 | 717.27 | 3,800 |
| 2022-10-13 | 820.00 | 820.00 | 815.00 | 815.00 | 717.27 | 7,400 |
| 2022-10-12 | 825.00 | 825.00 | 820.00 | 820.00 | 721.67 | 7,300 |
| 2022-10-11 | 850.00 | 860.00 | 820.00 | 825.00 | 726.07 | 43,900 |
| 2022-10-10 | 835.00 | 835.00 | 825.00 | 825.00 | 726.07 | 35,900 |
| 2022-10-07 | 830.00 | 870.00 | 825.00 | 870.00 | 765.68 | 55,900 |
| 2022-10-06 | 825.00 | 870.00 | 815.00 | 830.00 | 730.47 | 50,600 |
| 2022-10-05 | 905.00 | 915.00 | 805.00 | 830.00 | 730.47 | 239,900 |
| 2022-10-04 | 865.00 | 930.00 | 865.00 | 865.00 | 761.28 | 31,300 |
| 2022-10-03 | 900.00 | 900.00 | 865.00 | 865.00 | 761.28 | 14,100 |
| 2022-09-30 | 900.00 | 905.00 | 855.00 | 900.00 | 792.08 | 148,900 |
| 2022-09-29 | 860.00 | 900.00 | 850.00 | 900.00 | 792.08 | 75,300 |
| 2022-09-28 | 870.00 | 870.00 | 860.00 | 860.00 | 756.88 | 19,700 |
| 2022-09-27 | 885.00 | 885.00 | 870.00 | 870.00 | 765.68 | 20,700 |
| 2022-09-26 | 895.00 | 910.00 | 880.00 | 885.00 | 778.88 | 54,300 |
| 2022-09-23 | 890.00 | 980.00 | 885.00 | 895.00 | 787.68 | 78,900 |
| 2022-09-22 | 895.00 | 895.00 | 890.00 | 890.00 | 783.28 | 17,100 |
| 2022-09-21 | 900.00 | 915.00 | 885.00 | 890.00 | 783.28 | 10,000 |
| 2022-09-20 | 935.00 | 935.00 | 890.00 | 895.00 | 787.68 | 36,800 |
| 2022-09-19 | 905.00 | 935.00 | 890.00 | 930.00 | 818.48 | 432,800 |
| 2022-09-16 | 910.00 | 915.00 | 890.00 | 905.00 | 796.48 | 6,100 |
| 2022-09-15 | 915.00 | 915.00 | 890.00 | 890.00 | 783.28 | 6,700 |
| 2022-09-14 | 900.00 | 915.00 | 895.00 | 915.00 | 805.28 | 25,200 |
| 2022-09-13 | 920.00 | 930.00 | 900.00 | 900.00 | 792.08 | 142,000 |
| 2022-09-12 | 900.00 | 935.00 | 895.00 | 920.00 | 809.68 | 35,600 |
| 2022-09-09 | 935.00 | 950.00 | 900.00 | 900.00 | 792.08 | 12,400 |
| 2022-09-08 | 920.00 | 950.00 | 890.00 | 945.00 | 831.68 | 103,200 |
| 2022-09-07 | 950.00 | 965.00 | 885.00 | 920.00 | 809.68 | 794,500 |
| 2022-09-06 | 975.00 | 975.00 | 945.00 | 950.00 | 836.08 | 19,000 |
| 2022-09-05 | 985.00 | 985.00 | 975.00 | 975.00 | 858.09 | 15,900 |
| 2022-09-02 | 985.00 | 985.00 | 950.00 | 985.00 | 866.89 | 15,100 |
| 2022-09-01 | 980.00 | 985.00 | 965.00 | 965.00 | 849.29 | 18,000 |
| 2022-08-31 | 940.00 | 995.00 | 900.00 | 980.00 | 862.49 | 493,300 |
| 2022-08-30 | 930.00 | 945.00 | 870.00 | 945.00 | 831.68 | 143,900 |
| 2022-08-29 | 930.00 | 980.00 | 900.00 | 930.00 | 818.48 | 82,300 |
| 2022-08-26 | 955.00 | 955.00 | 915.00 | 930.00 | 818.48 | 59,000 |
| 2022-08-25 | 1,000.00 | 1,000.00 | 930.00 | 955.00 | 840.48 | 478,900 |
| 2022-08-24 | 1,075.00 | 1,075.00 | 1,000.00 | 1,000.00 | 880.09 | 448,000 |
| 2022-08-23 | 965.00 | 1,100.00 | 900.00 | 1,075.00 | 946.10 | 555,600 |
| 2022-08-22 | 1,025.00 | 1,050.00 | 960.00 | 965.00 | 849.29 | 457,600 |
| 2022-08-19 | 1,075.00 | 1,090.00 | 1,030.00 | 1,030.00 | 906.49 | 107,800 |
| 2022-08-18 | 1,090.00 | 1,090.00 | 1,030.00 | 1,075.00 | 946.10 | 1,700 |
| 2022-08-16 | 1,010.00 | 1,100.00 | 1,010.00 | 1,050.00 | 924.09 | 148,100 |
| 2022-08-15 | 1,060.00 | 1,070.00 | 1,000.00 | 1,060.00 | 932.89 | 219,600 |
| 2022-08-12 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 941.70 | 97,900 |
| 2022-08-11 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 941.70 | 57,800 |
| 2022-08-10 | 1,100.00 | 1,150.00 | 1,065.00 | 1,085.00 | 954.90 | 661,500 |
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.