Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,270.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,244.28 | 7,600 |
| 2026-05-01 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,239.40 | 0 |
| 2026-04-30 | 1,300.00 | 1,300.00 | 1,240.00 | 1,270.00 | 1,239.40 | 3,500 |
| 2026-04-29 | 1,255.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,229.64 | 13,300 |
| 2026-04-28 | 1,285.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,229.64 | 1,300 |
| 2026-04-27 | 1,270.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,239.40 | 3,900 |
| 2026-04-24 | 1,305.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,244.28 | 6,600 |
| 2026-04-23 | 1,300.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,273.55 | 3,100 |
| 2026-04-22 | 1,310.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,268.67 | 10,100 |
| 2026-04-21 | 1,320.00 | 1,320.00 | 1,260.00 | 1,310.00 | 1,278.43 | 2,000 |
| 2026-04-20 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,288.19 | 5,500 |
| 2026-04-17 | 1,325.00 | 1,395.00 | 1,305.00 | 1,335.00 | 1,302.83 | 29,100 |
| 2026-04-16 | 1,310.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,268.67 | 2,300 |
| 2026-04-15 | 1,315.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,293.07 | 6,500 |
| 2026-04-14 | 1,280.00 | 1,350.00 | 1,280.00 | 1,345.00 | 1,312.59 | 29,900 |
| 2026-04-13 | 1,325.00 | 1,370.00 | 1,305.00 | 1,320.00 | 1,288.19 | 9,600 |
| 2026-04-10 | 1,340.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,293.07 | 10,300 |
| 2026-04-09 | 1,325.00 | 1,325.00 | 1,260.00 | 1,290.00 | 1,258.92 | 2,900 |
| 2026-04-08 | 1,275.00 | 1,320.00 | 1,225.00 | 1,320.00 | 1,288.19 | 16,600 |
| 2026-04-07 | 1,295.00 | 1,295.00 | 1,235.00 | 1,260.00 | 1,229.64 | 9,100 |
| 2026-04-06 | 1,340.00 | 1,340.00 | 1,240.00 | 1,295.00 | 1,263.80 | 2,100 |
| 2026-04-02 | 1,325.00 | 1,365.00 | 1,270.00 | 1,275.00 | 1,244.28 | 13,500 |
| 2026-04-01 | 1,300.00 | 1,400.00 | 1,300.00 | 1,325.00 | 1,293.07 | 18,700 |
| 2026-03-31 | 1,275.00 | 1,380.00 | 1,275.00 | 1,380.00 | 1,346.75 | 9,200 |
| 2026-03-30 | 1,275.00 | 1,360.00 | 1,265.00 | 1,280.00 | 1,249.16 | 13,100 |
| 2026-03-27 | 1,260.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,268.67 | 24,400 |
| 2026-03-26 | 1,210.00 | 1,300.00 | 1,200.00 | 1,260.00 | 1,229.64 | 30,800 |
| 2026-03-25 | 1,205.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,180.84 | 18,400 |
| 2026-03-17 | 1,235.00 | 1,285.00 | 1,205.00 | 1,225.00 | 1,195.48 | 12,600 |
| 2026-03-16 | 1,220.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,185.72 | 5,400 |
| 2026-03-13 | 1,320.00 | 1,320.00 | 1,195.00 | 1,240.00 | 1,210.12 | 12,600 |
| 2026-03-12 | 1,275.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,234.52 | 2,000 |
| 2026-03-11 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,249.16 | 31,500 |
| 2026-03-10 | 1,275.00 | 1,340.00 | 1,260.00 | 1,310.00 | 1,278.43 | 27,900 |
| 2026-03-09 | 1,290.00 | 1,330.00 | 1,240.00 | 1,240.00 | 1,210.12 | 12,400 |
| 2026-03-06 | 1,290.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,258.92 | 8,400 |
| 2026-03-05 | 1,310.00 | 1,310.00 | 1,275.00 | 1,290.00 | 1,258.92 | 7,300 |
| 2026-03-04 | 1,280.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,278.43 | 10,800 |
| 2026-03-03 | 1,255.00 | 1,320.00 | 1,250.00 | 1,310.00 | 1,278.43 | 27,300 |
| 2026-03-02 | 1,300.00 | 1,340.00 | 1,180.00 | 1,335.00 | 1,302.83 | 51,700 |
| 2026-02-27 | 1,380.00 | 1,425.00 | 1,325.00 | 1,345.00 | 1,312.59 | 8,700 |
| 2026-02-26 | 1,380.00 | 1,380.00 | 1,325.00 | 1,360.00 | 1,327.23 | 20,100 |
| 2026-02-25 | 1,420.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,346.75 | 69,600 |
| 2026-02-24 | 1,465.00 | 1,480.00 | 1,365.00 | 1,415.00 | 1,380.90 | 89,700 |
| 2026-02-23 | 1,520.00 | 1,600.00 | 1,390.00 | 1,465.00 | 1,429.70 | 434,500 |
| 2026-02-20 | 1,530.00 | 1,600.00 | 1,515.00 | 1,535.00 | 1,498.01 | 204,200 |
| 2026-02-19 | 1,400.00 | 1,650.00 | 1,355.00 | 1,535.00 | 1,498.01 | 790,000 |
| 2026-02-18 | 1,300.00 | 1,590.00 | 1,300.00 | 1,360.00 | 1,327.23 | 113,700 |
| 2026-02-13 | 1,375.00 | 1,375.00 | 1,270.00 | 1,350.00 | 1,317.47 | 19,500 |
| 2026-02-12 | 1,425.00 | 1,425.00 | 1,325.00 | 1,380.00 | 1,346.75 | 88,100 |
| 2026-02-11 | 1,450.00 | 1,450.00 | 1,390.00 | 1,425.00 | 1,390.66 | 18,600 |
| 2026-02-10 | 1,300.00 | 1,455.00 | 1,270.00 | 1,400.00 | 1,366.27 | 100,200 |
| 2026-02-09 | 1,315.00 | 1,330.00 | 1,230.00 | 1,305.00 | 1,273.55 | 53,600 |
| 2026-02-06 | 1,320.00 | 1,375.00 | 1,210.00 | 1,285.00 | 1,254.04 | 41,800 |
| 2026-02-05 | 1,230.00 | 1,420.00 | 1,230.00 | 1,310.00 | 1,278.43 | 181,600 |
| 2026-02-04 | 1,235.00 | 1,285.00 | 1,180.00 | 1,205.00 | 1,175.96 | 146,600 |
| 2026-02-03 | 1,245.00 | 1,245.00 | 1,060.00 | 1,235.00 | 1,205.24 | 101,400 |
| 2026-02-02 | 1,405.00 | 1,405.00 | 1,245.00 | 1,245.00 | 1,215.00 | 38,600 |
| 2026-01-30 | 1,490.00 | 1,490.00 | 1,395.00 | 1,435.00 | 1,400.42 | 112,800 |
| 2026-01-29 | 1,740.00 | 1,740.00 | 1,480.00 | 1,490.00 | 1,454.10 | 391,300 |
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.