Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,080.00 | 1,150.00 | 1,040.00 | 1,090.00 | 924.35 | 18,869,100 |
| 2021-11-10 | 950.00 | 1,105.00 | 950.00 | 1,080.00 | 915.87 | 20,336,600 |
| 2021-11-09 | 890.00 | 915.00 | 890.00 | 905.00 | 767.46 | 1,987,800 |
| 2021-11-08 | 900.00 | 945.00 | 875.00 | 890.00 | 754.74 | 6,598,300 |
| 2021-11-05 | 840.00 | 925.00 | 825.00 | 890.00 | 754.74 | 5,206,700 |
| 2021-11-04 | 770.00 | 890.00 | 770.00 | 835.00 | 708.10 | 7,808,400 |
| 2021-11-03 | 765.00 | 780.00 | 765.00 | 770.00 | 652.98 | 973,100 |
| 2021-11-02 | 760.00 | 765.00 | 750.00 | 765.00 | 648.74 | 593,400 |
| 2021-11-01 | 750.00 | 760.00 | 740.00 | 750.00 | 636.02 | 320,000 |
| 2021-10-29 | 750.00 | 760.00 | 745.00 | 745.00 | 631.78 | 571,700 |
| 2021-10-28 | 745.00 | 765.00 | 740.00 | 750.00 | 636.02 | 599,500 |
| 2021-10-27 | 745.00 | 760.00 | 740.00 | 745.00 | 631.78 | 1,031,600 |
| 2021-10-26 | 765.00 | 770.00 | 745.00 | 745.00 | 631.78 | 820,400 |
| 2021-10-25 | 760.00 | 770.00 | 740.00 | 765.00 | 648.74 | 1,399,200 |
| 2021-10-22 | 745.00 | 770.00 | 730.00 | 770.00 | 652.98 | 1,732,000 |
| 2021-10-21 | 760.00 | 805.00 | 725.00 | 750.00 | 636.02 | 7,812,700 |
← NewerPage 21 of 21 · 1,216 trading days
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.