Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 840.00 | 850.00 | 820.00 | 835.00 | 708.10 | 235,300 |
| 2022-02-03 | 825.00 | 850.00 | 820.00 | 835.00 | 708.10 | 388,300 |
| 2022-02-02 | 865.00 | 870.00 | 825.00 | 825.00 | 699.62 | 499,800 |
| 2022-01-31 | 875.00 | 875.00 | 855.00 | 865.00 | 733.54 | 275,600 |
| 2022-01-28 | 875.00 | 875.00 | 855.00 | 875.00 | 742.02 | 213,900 |
| 2022-01-27 | 850.00 | 875.00 | 820.00 | 875.00 | 742.02 | 819,800 |
| 2022-01-26 | 845.00 | 850.00 | 815.00 | 850.00 | 720.82 | 549,700 |
| 2022-01-25 | 840.00 | 840.00 | 810.00 | 835.00 | 708.10 | 379,300 |
| 2022-01-24 | 840.00 | 850.00 | 830.00 | 840.00 | 712.34 | 327,500 |
| 2022-01-21 | 825.00 | 835.00 | 810.00 | 835.00 | 708.10 | 358,500 |
| 2022-01-20 | 840.00 | 840.00 | 815.00 | 820.00 | 695.38 | 490,900 |
| 2022-01-19 | 835.00 | 840.00 | 810.00 | 840.00 | 712.34 | 230,300 |
| 2022-01-18 | 830.00 | 845.00 | 800.00 | 835.00 | 708.10 | 288,300 |
| 2022-01-17 | 825.00 | 840.00 | 800.00 | 830.00 | 703.86 | 491,800 |
| 2022-01-14 | 855.00 | 875.00 | 825.00 | 830.00 | 703.86 | 382,300 |
| 2022-01-13 | 880.00 | 885.00 | 845.00 | 855.00 | 725.06 | 421,100 |
| 2022-01-12 | 895.00 | 895.00 | 850.00 | 880.00 | 746.26 | 674,600 |
| 2022-01-11 | 875.00 | 900.00 | 870.00 | 895.00 | 758.98 | 1,079,300 |
| 2022-01-10 | 855.00 | 910.00 | 825.00 | 875.00 | 742.02 | 1,320,000 |
| 2022-01-07 | 830.00 | 850.00 | 830.00 | 845.00 | 716.58 | 1,020,600 |
| 2022-01-06 | 850.00 | 850.00 | 825.00 | 825.00 | 699.62 | 401,300 |
| 2022-01-05 | 860.00 | 870.00 | 845.00 | 855.00 | 725.06 | 587,500 |
| 2022-01-04 | 860.00 | 875.00 | 850.00 | 860.00 | 729.30 | 497,900 |
| 2022-01-03 | 875.00 | 890.00 | 845.00 | 860.00 | 729.30 | 480,200 |
| 2021-12-30 | 850.00 | 875.00 | 820.00 | 875.00 | 742.02 | 1,162,400 |
| 2021-12-29 | 830.00 | 855.00 | 805.00 | 850.00 | 720.82 | 812,800 |
| 2021-12-28 | 805.00 | 830.00 | 805.00 | 830.00 | 703.86 | 983,000 |
| 2021-12-27 | 850.00 | 850.00 | 800.00 | 805.00 | 682.66 | 1,410,900 |
| 2021-12-24 | 875.00 | 880.00 | 850.00 | 850.00 | 720.82 | 2,763,200 |
| 2021-12-23 | 895.00 | 895.00 | 865.00 | 875.00 | 742.02 | 1,951,000 |
| 2021-12-22 | 895.00 | 895.00 | 880.00 | 895.00 | 758.98 | 665,400 |
| 2021-12-21 | 905.00 | 905.00 | 880.00 | 895.00 | 758.98 | 749,300 |
| 2021-12-20 | 910.00 | 910.00 | 880.00 | 900.00 | 763.22 | 601,700 |
| 2021-12-17 | 910.00 | 910.00 | 885.00 | 910.00 | 771.70 | 912,100 |
| 2021-12-16 | 900.00 | 915.00 | 875.00 | 895.00 | 758.98 | 1,237,800 |
| 2021-12-15 | 925.00 | 970.00 | 885.00 | 900.00 | 763.22 | 3,758,100 |
| 2021-12-14 | 910.00 | 920.00 | 870.00 | 900.00 | 763.22 | 1,360,500 |
| 2021-12-13 | 920.00 | 920.00 | 895.00 | 915.00 | 775.94 | 791,500 |
| 2021-12-10 | 895.00 | 915.00 | 885.00 | 915.00 | 775.94 | 1,114,900 |
| 2021-12-09 | 915.00 | 930.00 | 890.00 | 895.00 | 758.98 | 1,536,200 |
| 2021-12-08 | 945.00 | 945.00 | 880.00 | 915.00 | 775.94 | 1,347,400 |
| 2021-12-07 | 965.00 | 970.00 | 925.00 | 945.00 | 801.38 | 1,429,700 |
| 2021-12-06 | 935.00 | 960.00 | 920.00 | 955.00 | 809.86 | 2,385,000 |
| 2021-12-03 | 900.00 | 940.00 | 900.00 | 930.00 | 788.66 | 1,342,900 |
| 2021-12-02 | 915.00 | 925.00 | 900.00 | 920.00 | 780.18 | 1,549,200 |
| 2021-12-01 | 915.00 | 925.00 | 900.00 | 905.00 | 767.46 | 1,340,800 |
| 2021-11-30 | 930.00 | 935.00 | 900.00 | 910.00 | 771.70 | 1,573,800 |
| 2021-11-29 | 930.00 | 935.00 | 890.00 | 915.00 | 775.94 | 1,563,600 |
| 2021-11-26 | 970.00 | 970.00 | 895.00 | 935.00 | 792.90 | 2,052,100 |
| 2021-11-25 | 950.00 | 975.00 | 950.00 | 960.00 | 814.10 | 694,400 |
| 2021-11-24 | 960.00 | 975.00 | 930.00 | 955.00 | 809.86 | 2,417,300 |
| 2021-11-23 | 940.00 | 965.00 | 905.00 | 955.00 | 809.86 | 7,231,800 |
| 2021-11-22 | 950.00 | 965.00 | 905.00 | 935.00 | 792.90 | 12,032,100 |
| 2021-11-19 | 995.00 | 995.00 | 935.00 | 950.00 | 805.62 | 8,837,000 |
| 2021-11-18 | 1,080.00 | 1,080.00 | 1,005.00 | 1,005.00 | 852.26 | 5,083,100 |
| 2021-11-17 | 1,080.00 | 1,100.00 | 1,050.00 | 1,080.00 | 915.87 | 15,240,700 |
| 2021-11-16 | 1,140.00 | 1,160.00 | 1,065.00 | 1,080.00 | 915.87 | 46,160,600 |
| 2021-11-15 | 1,085.00 | 1,145.00 | 1,055.00 | 1,140.00 | 966.75 | 14,512,200 |
| 2021-11-12 | 1,110.00 | 1,120.00 | 1,050.00 | 1,085.00 | 920.11 | 9,452,400 |
| 2021-11-11 | 1,080.00 | 1,150.00 | 1,040.00 | 1,090.00 | 924.35 | 18,869,100 |
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.