Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,010.00 | 1,100.00 | 980.00 | 1,100.00 | 968.10 | 1,157,400 |
| 2022-08-08 | 950.00 | 1,010.00 | 915.00 | 1,010.00 | 888.89 | 181,700 |
| 2022-08-05 | 955.00 | 965.00 | 910.00 | 950.00 | 836.08 | 225,400 |
| 2022-08-04 | 1,010.00 | 1,015.00 | 965.00 | 965.00 | 849.29 | 142,200 |
| 2022-08-03 | 1,025.00 | 1,055.00 | 990.00 | 1,010.00 | 888.89 | 940,700 |
| 2022-08-02 | 980.00 | 1,030.00 | 975.00 | 1,025.00 | 902.09 | 1,206,100 |
| 2022-08-01 | 945.00 | 1,000.00 | 910.00 | 1,000.00 | 880.09 | 452,900 |
| 2022-07-29 | 900.00 | 950.00 | 870.00 | 950.00 | 836.08 | 506,600 |
| 2022-07-28 | 865.00 | 900.00 | 865.00 | 900.00 | 792.08 | 227,200 |
| 2022-07-27 | 900.00 | 900.00 | 850.00 | 865.00 | 761.28 | 274,800 |
| 2022-07-26 | 855.00 | 900.00 | 820.00 | 900.00 | 792.08 | 1,284,600 |
| 2022-07-25 | 820.00 | 855.00 | 800.00 | 855.00 | 752.48 | 247,500 |
| 2022-07-22 | 785.00 | 820.00 | 780.00 | 820.00 | 721.67 | 42,900 |
| 2022-07-21 | 775.00 | 800.00 | 770.00 | 795.00 | 699.67 | 62,300 |
| 2022-07-20 | 780.00 | 800.00 | 765.00 | 785.00 | 690.87 | 40,400 |
| 2022-07-19 | 765.00 | 785.00 | 765.00 | 780.00 | 686.47 | 33,100 |
| 2022-07-18 | 770.00 | 800.00 | 745.00 | 760.00 | 668.87 | 278,800 |
| 2022-07-15 | 785.00 | 800.00 | 760.00 | 770.00 | 677.67 | 197,900 |
| 2022-07-14 | 820.00 | 820.00 | 775.00 | 785.00 | 690.87 | 677,200 |
| 2022-07-13 | 820.00 | 840.00 | 820.00 | 820.00 | 721.67 | 110,100 |
| 2022-07-12 | 850.00 | 855.00 | 825.00 | 825.00 | 726.07 | 335,100 |
| 2022-07-11 | 860.00 | 870.00 | 850.00 | 855.00 | 725.06 | 4,093,300 |
| 2022-07-08 | 840.00 | 855.00 | 835.00 | 855.00 | 725.06 | 857,300 |
| 2022-07-07 | 840.00 | 845.00 | 830.00 | 835.00 | 708.10 | 658,700 |
| 2022-07-06 | 840.00 | 855.00 | 835.00 | 840.00 | 712.34 | 1,146,200 |
| 2022-07-05 | 830.00 | 845.00 | 810.00 | 835.00 | 708.10 | 611,100 |
| 2022-07-04 | 860.00 | 860.00 | 825.00 | 835.00 | 708.10 | 91,000 |
| 2022-07-01 | 850.00 | 860.00 | 810.00 | 860.00 | 729.30 | 965,100 |
| 2022-06-30 | 860.00 | 865.00 | 850.00 | 850.00 | 720.82 | 377,700 |
| 2022-06-29 | 840.00 | 870.00 | 835.00 | 860.00 | 729.30 | 3,813,000 |
| 2022-06-28 | 835.00 | 850.00 | 825.00 | 850.00 | 720.82 | 385,700 |
| 2022-06-27 | 845.00 | 845.00 | 830.00 | 835.00 | 708.10 | 331,000 |
| 2022-06-24 | 825.00 | 845.00 | 820.00 | 845.00 | 716.58 | 578,000 |
| 2022-06-23 | 835.00 | 840.00 | 820.00 | 825.00 | 699.62 | 79,700 |
| 2022-06-22 | 835.00 | 840.00 | 820.00 | 840.00 | 712.34 | 367,400 |
| 2022-06-21 | 855.00 | 855.00 | 835.00 | 835.00 | 708.10 | 295,300 |
| 2022-06-20 | 820.00 | 870.00 | 805.00 | 835.00 | 708.10 | 301,000 |
| 2022-06-17 | 825.00 | 825.00 | 800.00 | 820.00 | 695.38 | 1,082,700 |
| 2022-06-16 | 835.00 | 835.00 | 815.00 | 825.00 | 699.62 | 226,700 |
| 2022-06-15 | 835.00 | 850.00 | 815.00 | 835.00 | 708.10 | 441,100 |
| 2022-06-14 | 850.00 | 850.00 | 835.00 | 835.00 | 708.10 | 398,600 |
| 2022-06-13 | 870.00 | 900.00 | 825.00 | 855.00 | 725.06 | 1,049,300 |
| 2022-06-10 | 865.00 | 875.00 | 850.00 | 870.00 | 737.78 | 501,000 |
| 2022-06-09 | 870.00 | 875.00 | 850.00 | 865.00 | 733.54 | 464,000 |
| 2022-06-08 | 845.00 | 880.00 | 840.00 | 865.00 | 733.54 | 886,900 |
| 2022-06-07 | 810.00 | 845.00 | 810.00 | 840.00 | 712.34 | 1,038,000 |
| 2022-06-06 | 800.00 | 810.00 | 800.00 | 810.00 | 686.90 | 593,600 |
| 2022-06-03 | 800.00 | 800.00 | 785.00 | 800.00 | 678.42 | 807,500 |
| 2022-06-02 | 785.00 | 800.00 | 775.00 | 785.00 | 665.70 | 242,400 |
| 2022-05-31 | 770.00 | 780.00 | 765.00 | 780.00 | 661.46 | 677,300 |
| 2022-05-30 | 760.00 | 770.00 | 755.00 | 755.00 | 640.26 | 409,700 |
| 2022-05-27 | 760.00 | 770.00 | 755.00 | 760.00 | 644.50 | 381,700 |
| 2022-05-25 | 760.00 | 760.00 | 745.00 | 760.00 | 644.50 | 68,900 |
| 2022-05-24 | 770.00 | 780.00 | 755.00 | 760.00 | 644.50 | 116,400 |
| 2022-05-23 | 765.00 | 770.00 | 755.00 | 765.00 | 648.74 | 46,700 |
| 2022-05-20 | 765.00 | 765.00 | 750.00 | 765.00 | 648.74 | 115,000 |
| 2022-05-19 | 765.00 | 780.00 | 755.00 | 755.00 | 640.26 | 161,000 |
| 2022-05-18 | 780.00 | 785.00 | 765.00 | 770.00 | 652.98 | 52,500 |
| 2022-05-17 | 765.00 | 780.00 | 765.00 | 770.00 | 652.98 | 61,400 |
| 2022-05-13 | 765.00 | 775.00 | 765.00 | 765.00 | 648.74 | 198,000 |
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.