Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,410.00 | 1,755.00 | 1,305.00 | 1,740.00 | 1,698.07 | 1,553,800 |
| 2026-01-27 | 1,450.00 | 1,450.00 | 1,405.00 | 1,405.00 | 1,371.14 | 7,800 |
| 2026-01-26 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,410.18 | 41,400 |
| 2026-01-23 | 1,530.00 | 1,690.00 | 1,490.00 | 1,500.00 | 1,463.86 | 69,200 |
| 2026-01-22 | 1,570.00 | 1,570.00 | 1,525.00 | 1,535.00 | 1,498.01 | 45,000 |
| 2026-01-21 | 1,590.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,527.29 | 45,700 |
| 2026-01-20 | 1,630.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,551.69 | 56,700 |
| 2026-01-19 | 1,635.00 | 1,635.00 | 1,585.00 | 1,635.00 | 1,595.60 | 41,600 |
| 2026-01-16 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,595.60 | 0 |
| 2026-01-15 | 1,680.00 | 1,680.00 | 1,615.00 | 1,635.00 | 1,595.60 | 5,200 |
| 2026-01-14 | 1,610.00 | 1,625.00 | 1,570.00 | 1,625.00 | 1,585.84 | 29,700 |
| 2026-01-13 | 1,605.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,561.45 | 20,000 |
| 2026-01-12 | 1,640.00 | 1,645.00 | 1,600.00 | 1,620.00 | 1,580.96 | 11,600 |
| 2026-01-09 | 1,665.00 | 1,665.00 | 1,625.00 | 1,640.00 | 1,600.48 | 13,900 |
| 2026-01-08 | 1,735.00 | 1,750.00 | 1,640.00 | 1,665.00 | 1,624.88 | 11,600 |
| 2026-01-07 | 1,755.00 | 1,755.00 | 1,620.00 | 1,620.00 | 1,580.96 | 123,800 |
| 2026-01-06 | 1,670.00 | 1,875.00 | 1,640.00 | 1,730.00 | 1,688.31 | 159,700 |
| 2026-01-05 | 1,640.00 | 1,700.00 | 1,635.00 | 1,670.00 | 1,629.76 | 60,700 |
| 2026-01-02 | 1,780.00 | 1,780.00 | 1,650.00 | 1,700.00 | 1,659.04 | 37,300 |
| 2026-01-01 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,737.11 | 0 |
| 2025-12-31 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,737.11 | 0 |
| 2025-12-30 | 1,655.00 | 1,780.00 | 1,595.00 | 1,780.00 | 1,737.11 | 52,800 |
| 2025-12-29 | 1,595.00 | 1,650.00 | 1,530.00 | 1,630.00 | 1,590.72 | 257,800 |
| 2025-12-26 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,551.69 | 0 |
| 2025-12-25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,551.69 | 0 |
| 2025-12-24 | 1,745.00 | 1,745.00 | 1,535.00 | 1,590.00 | 1,551.69 | 169,200 |
| 2025-12-23 | 1,710.00 | 1,800.00 | 1,670.00 | 1,745.00 | 1,702.95 | 71,100 |
| 2025-12-22 | 1,820.00 | 1,820.00 | 1,670.00 | 1,715.00 | 1,673.67 | 119,700 |
| 2025-12-19 | 1,835.00 | 1,835.00 | 1,705.00 | 1,805.00 | 1,761.51 | 59,500 |
| 2025-12-18 | 1,800.00 | 1,855.00 | 1,705.00 | 1,800.00 | 1,756.63 | 96,500 |
| 2025-12-17 | 1,855.00 | 1,855.00 | 1,600.00 | 1,790.00 | 1,746.87 | 265,800 |
| 2025-12-16 | 2,170.00 | 2,190.00 | 1,845.00 | 1,845.00 | 1,800.54 | 795,800 |
| 2025-12-15 | 2,170.00 | 2,170.00 | 1,750.00 | 2,170.00 | 2,117.71 | 1,514,600 |
| 2025-12-12 | 1,395.00 | 1,740.00 | 1,395.00 | 1,740.00 | 1,698.07 | 630,600 |
| 2025-12-11 | 1,415.00 | 1,415.00 | 1,380.00 | 1,395.00 | 1,361.39 | 39,200 |
| 2025-12-10 | 1,435.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,366.27 | 69,300 |
| 2025-12-09 | 1,430.00 | 1,430.00 | 1,375.00 | 1,425.00 | 1,390.66 | 25,800 |
| 2025-12-08 | 1,440.00 | 1,500.00 | 1,375.00 | 1,420.00 | 1,385.78 | 53,800 |
| 2025-12-05 | 1,480.00 | 1,480.00 | 1,375.00 | 1,435.00 | 1,400.42 | 53,200 |
| 2025-12-04 | 1,435.00 | 1,500.00 | 1,405.00 | 1,490.00 | 1,454.10 | 35,600 |
| 2025-12-03 | 1,800.00 | 1,800.00 | 1,400.00 | 1,450.00 | 1,415.06 | 145,300 |
| 2025-12-02 | 1,390.00 | 1,440.00 | 1,300.00 | 1,440.00 | 1,405.30 | 72,500 |
| 2025-12-01 | 1,320.00 | 1,380.00 | 1,245.00 | 1,355.00 | 1,322.35 | 37,100 |
| 2025-11-28 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,288.19 | 34,200 |
| 2025-11-27 | 1,415.00 | 1,415.00 | 1,355.00 | 1,355.00 | 1,322.35 | 101,900 |
| 2025-11-26 | 1,400.00 | 1,615.00 | 1,310.00 | 1,410.00 | 1,376.02 | 546,200 |
| 2025-11-25 | 1,275.00 | 1,615.00 | 1,275.00 | 1,380.00 | 1,346.75 | 811,600 |
| 2025-11-24 | 1,260.00 | 1,305.00 | 1,250.00 | 1,295.00 | 1,263.80 | 119,900 |
| 2025-11-21 | 1,220.00 | 1,290.00 | 1,210.00 | 1,260.00 | 1,229.64 | 216,100 |
| 2025-11-20 | 1,200.00 | 1,225.00 | 1,170.00 | 1,210.00 | 1,180.84 | 17,400 |
| 2025-11-19 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,166.20 | 5,700 |
| 2025-11-18 | 1,200.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,166.20 | 40,200 |
| 2025-11-17 | 1,205.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,171.08 | 37,300 |
| 2025-11-14 | 1,205.00 | 1,220.00 | 1,175.00 | 1,210.00 | 1,180.84 | 17,900 |
| 2025-11-13 | 1,270.00 | 1,270.00 | 1,160.00 | 1,205.00 | 1,175.96 | 105,000 |
| 2025-11-12 | 1,185.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,161.33 | 5,900 |
| 2025-11-11 | 1,160.00 | 1,185.00 | 1,155.00 | 1,185.00 | 1,156.45 | 12,200 |
| 2025-11-10 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,156.45 | 4,500 |
| 2025-11-07 | 1,170.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,166.20 | 6,500 |
| 2025-11-06 | 1,185.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,151.57 | 10,800 |
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.