Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,800 |
| 2026-07-24 | 1,215.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,215.00 | 600 |
| 2026-07-23 | 1,220.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,240.00 | 6,700 |
| 2026-07-22 | 1,255.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | 1,300 |
| 2026-07-21 | 1,245.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2,700 |
| 2026-07-20 | 1,245.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,250.00 | 3,900 |
| 2026-07-17 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | 6,700 |
| 2026-07-16 | 1,240.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | 7,400 |
| 2026-07-15 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | 2,000 |
| 2026-07-14 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | 6,700 |
| 2026-07-13 | 1,250.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,800 |
| 2026-07-10 | 1,250.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | 10,100 |
| 2026-07-09 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 12,200 |
| 2026-07-08 | 1,270.00 | 1,290.00 | 1,200.00 | 1,230.00 | 1,230.00 | 27,700 |
| 2026-07-07 | 1,350.00 | 1,350.00 | 1,200.00 | 1,270.00 | 1,270.00 | 41,400 |
| 2026-07-06 | 1,240.00 | 1,365.00 | 1,185.00 | 1,365.00 | 1,365.00 | 12,300 |
| 2026-07-03 | 1,210.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 3,900 |
| 2026-07-02 | 1,225.00 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | 5,300 |
| 2026-07-01 | 1,200.00 | 1,350.00 | 1,150.00 | 1,225.00 | 1,225.00 | 29,700 |
| 2026-06-30 | 1,230.00 | 1,230.00 | 1,155.00 | 1,200.00 | 1,200.00 | 4,600 |
| 2026-06-29 | 1,225.00 | 1,225.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2,900 |
| 2026-06-26 | 1,225.00 | 1,245.00 | 1,195.00 | 1,245.00 | 1,245.00 | 13,500 |
| 2026-06-25 | 1,265.00 | 1,265.00 | 1,200.00 | 1,250.00 | 1,250.00 | 9,700 |
| 2026-06-24 | 1,470.00 | 1,470.00 | 1,270.00 | 1,275.00 | 1,275.00 | 109,100 |
| 2026-06-23 | 1,160.00 | 1,475.00 | 1,160.00 | 1,475.00 | 1,475.00 | 23,000 |
| 2026-06-22 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 900 |
| 2026-06-19 | 1,230.00 | 1,230.00 | 1,175.00 | 1,205.00 | 1,205.00 | 10,700 |
| 2026-06-18 | 1,190.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,230.00 | 500 |
| 2026-06-17 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 1,500 |
| 2026-06-16 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2026-06-15 | 1,260.00 | 1,275.00 | 1,210.00 | 1,245.00 | 1,245.00 | 24,100 |
| 2026-06-12 | 1,265.00 | 1,265.00 | 1,210.00 | 1,210.00 | 1,180.84 | 8,300 |
| 2026-06-11 | 1,215.00 | 1,270.00 | 1,200.00 | 1,270.00 | 1,239.40 | 3,600 |
| 2026-06-10 | 1,235.00 | 1,250.00 | 1,170.00 | 1,210.00 | 1,180.84 | 12,100 |
| 2026-06-09 | 1,210.00 | 1,250.00 | 1,160.00 | 1,190.00 | 1,161.33 | 21,000 |
| 2026-06-08 | 1,165.00 | 1,210.00 | 1,090.00 | 1,210.00 | 1,180.84 | 14,600 |
| 2026-06-05 | 1,155.00 | 1,240.00 | 1,115.00 | 1,165.00 | 1,136.93 | 4,700 |
| 2026-06-04 | 1,180.00 | 1,185.00 | 1,155.00 | 1,155.00 | 1,127.17 | 3,800 |
| 2026-06-03 | 1,235.00 | 1,275.00 | 1,130.00 | 1,180.00 | 1,151.57 | 7,300 |
| 2026-06-02 | 1,150.00 | 1,225.00 | 1,150.00 | 1,225.00 | 1,195.48 | 3,300 |
| 2026-06-01 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,195.48 | 0 |
| 2026-05-29 | 1,195.00 | 1,235.00 | 1,195.00 | 1,225.00 | 1,195.48 | 900 |
| 2026-05-28 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,205.24 | 0 |
| 2026-05-27 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,205.24 | 0 |
| 2026-05-26 | 1,245.00 | 1,245.00 | 1,180.00 | 1,235.00 | 1,205.24 | 3,900 |
| 2026-05-25 | 1,245.00 | 1,245.00 | 1,180.00 | 1,235.00 | 1,205.24 | 6,000 |
| 2026-05-22 | 1,185.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,219.88 | 7,300 |
| 2026-05-21 | 1,225.00 | 1,225.00 | 1,180.00 | 1,220.00 | 1,190.60 | 6,100 |
| 2026-05-20 | 1,215.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,200.36 | 2,300 |
| 2026-05-19 | 1,250.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,185.72 | 1,800 |
| 2026-05-18 | 1,230.00 | 1,230.00 | 1,225.00 | 1,230.00 | 1,200.36 | 2,300 |
| 2026-05-15 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,234.52 | 0 |
| 2026-05-14 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,234.52 | 0 |
| 2026-05-13 | 1,275.00 | 1,275.00 | 1,235.00 | 1,265.00 | 1,234.52 | 6,700 |
| 2026-05-12 | 1,285.00 | 1,285.00 | 1,205.00 | 1,275.00 | 1,244.28 | 2,000 |
| 2026-05-11 | 1,245.00 | 1,285.00 | 1,230.00 | 1,285.00 | 1,254.04 | 11,300 |
| 2026-05-08 | 1,290.00 | 1,290.00 | 1,240.00 | 1,250.00 | 1,219.88 | 3,200 |
| 2026-05-07 | 1,270.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,249.16 | 2,800 |
| 2026-05-06 | 1,280.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,249.16 | 3,900 |
| 2026-05-05 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,244.28 | 1,600 |
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.