Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 785.00 | 790.00 | 770.00 | 775.00 | 657.22 | 119,000 |
| 2022-05-11 | 770.00 | 785.00 | 770.00 | 785.00 | 665.70 | 177,800 |
| 2022-05-10 | 760.00 | 770.00 | 755.00 | 765.00 | 648.74 | 147,300 |
| 2022-05-09 | 790.00 | 790.00 | 765.00 | 765.00 | 648.74 | 112,000 |
| 2022-04-28 | 785.00 | 800.00 | 775.00 | 795.00 | 674.18 | 295,100 |
| 2022-04-27 | 790.00 | 805.00 | 770.00 | 785.00 | 665.70 | 483,300 |
| 2022-04-26 | 785.00 | 795.00 | 780.00 | 790.00 | 669.94 | 505,600 |
| 2022-04-25 | 785.00 | 785.00 | 770.00 | 785.00 | 665.70 | 387,700 |
| 2022-04-22 | 770.00 | 790.00 | 760.00 | 785.00 | 665.70 | 687,100 |
| 2022-04-21 | 770.00 | 775.00 | 755.00 | 770.00 | 652.98 | 302,600 |
| 2022-04-20 | 790.00 | 790.00 | 760.00 | 765.00 | 648.74 | 253,600 |
| 2022-04-19 | 775.00 | 775.00 | 765.00 | 775.00 | 657.22 | 163,200 |
| 2022-04-18 | 795.00 | 795.00 | 755.00 | 775.00 | 657.22 | 535,400 |
| 2022-04-14 | 790.00 | 795.00 | 785.00 | 785.00 | 665.70 | 41,000 |
| 2022-04-13 | 795.00 | 795.00 | 780.00 | 790.00 | 669.94 | 71,000 |
| 2022-04-12 | 790.00 | 800.00 | 785.00 | 795.00 | 674.18 | 115,700 |
| 2022-04-11 | 800.00 | 800.00 | 785.00 | 790.00 | 669.94 | 130,200 |
| 2022-04-08 | 800.00 | 800.00 | 785.00 | 790.00 | 669.94 | 208,900 |
| 2022-04-07 | 795.00 | 800.00 | 785.00 | 800.00 | 678.42 | 239,400 |
| 2022-04-06 | 795.00 | 800.00 | 785.00 | 795.00 | 674.18 | 131,100 |
| 2022-04-05 | 780.00 | 800.00 | 780.00 | 790.00 | 669.94 | 150,600 |
| 2022-04-04 | 805.00 | 805.00 | 780.00 | 780.00 | 661.46 | 430,800 |
| 2022-04-01 | 790.00 | 805.00 | 785.00 | 800.00 | 678.42 | 649,200 |
| 2022-03-31 | 815.00 | 815.00 | 775.00 | 790.00 | 669.94 | 572,800 |
| 2022-03-30 | 825.00 | 840.00 | 800.00 | 815.00 | 691.14 | 268,600 |
| 2022-03-29 | 815.00 | 830.00 | 810.00 | 825.00 | 699.62 | 406,600 |
| 2022-03-28 | 810.00 | 820.00 | 805.00 | 815.00 | 691.14 | 119,900 |
| 2022-03-25 | 805.00 | 825.00 | 800.00 | 805.00 | 682.66 | 313,300 |
| 2022-03-24 | 800.00 | 810.00 | 790.00 | 805.00 | 682.66 | 298,100 |
| 2022-03-23 | 805.00 | 810.00 | 785.00 | 800.00 | 678.42 | 325,900 |
| 2022-03-22 | 795.00 | 810.00 | 785.00 | 800.00 | 678.42 | 354,400 |
| 2022-03-21 | 815.00 | 830.00 | 765.00 | 795.00 | 674.18 | 615,800 |
| 2022-03-18 | 810.00 | 810.00 | 800.00 | 810.00 | 686.90 | 91,100 |
| 2022-03-17 | 815.00 | 820.00 | 810.00 | 810.00 | 686.90 | 209,400 |
| 2022-03-16 | 805.00 | 820.00 | 805.00 | 815.00 | 691.14 | 427,600 |
| 2022-03-15 | 820.00 | 825.00 | 805.00 | 805.00 | 682.66 | 255,900 |
| 2022-03-14 | 825.00 | 825.00 | 805.00 | 820.00 | 695.38 | 287,600 |
| 2022-03-11 | 815.00 | 820.00 | 810.00 | 820.00 | 695.38 | 435,800 |
| 2022-03-10 | 800.00 | 820.00 | 800.00 | 815.00 | 691.14 | 633,600 |
| 2022-03-09 | 800.00 | 810.00 | 775.00 | 800.00 | 678.42 | 277,700 |
| 2022-03-08 | 790.00 | 800.00 | 785.00 | 795.00 | 674.18 | 398,000 |
| 2022-03-07 | 790.00 | 790.00 | 775.00 | 790.00 | 669.94 | 773,900 |
| 2022-03-04 | 815.00 | 815.00 | 790.00 | 790.00 | 669.94 | 162,200 |
| 2022-03-02 | 810.00 | 820.00 | 805.00 | 810.00 | 686.90 | 557,300 |
| 2022-03-01 | 795.00 | 820.00 | 775.00 | 805.00 | 682.66 | 978,900 |
| 2022-02-25 | 785.00 | 810.00 | 770.00 | 790.00 | 669.94 | 584,100 |
| 2022-02-24 | 810.00 | 820.00 | 770.00 | 770.00 | 652.98 | 916,700 |
| 2022-02-23 | 830.00 | 830.00 | 805.00 | 810.00 | 686.90 | 384,900 |
| 2022-02-22 | 825.00 | 835.00 | 805.00 | 810.00 | 686.90 | 740,100 |
| 2022-02-21 | 835.00 | 845.00 | 820.00 | 820.00 | 695.38 | 372,000 |
| 2022-02-18 | 830.00 | 850.00 | 820.00 | 830.00 | 703.86 | 515,700 |
| 2022-02-17 | 820.00 | 840.00 | 815.00 | 830.00 | 703.86 | 484,100 |
| 2022-02-16 | 830.00 | 850.00 | 820.00 | 820.00 | 695.38 | 668,700 |
| 2022-02-15 | 830.00 | 840.00 | 820.00 | 835.00 | 708.10 | 600,900 |
| 2022-02-14 | 825.00 | 830.00 | 820.00 | 830.00 | 703.86 | 405,800 |
| 2022-02-11 | 820.00 | 845.00 | 815.00 | 825.00 | 699.62 | 606,600 |
| 2022-02-10 | 800.00 | 840.00 | 800.00 | 815.00 | 691.14 | 627,400 |
| 2022-02-09 | 850.00 | 855.00 | 825.00 | 840.00 | 712.34 | 142,800 |
| 2022-02-08 | 840.00 | 845.00 | 820.00 | 845.00 | 716.58 | 367,900 |
| 2022-02-07 | 840.00 | 845.00 | 815.00 | 840.00 | 712.34 | 384,400 |
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.