Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,200.00 | 1,210.00 | 1,110.00 | 1,185.00 | 1,156.45 | 49,300 |
| 2025-11-04 | 1,250.00 | 1,250.00 | 1,210.00 | 1,245.00 | 1,215.00 | 8,200 |
| 2025-11-03 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,180.84 | 16,000 |
| 2025-10-31 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,200.36 | 133,800 |
| 2025-10-30 | 1,235.00 | 1,280.00 | 1,210.00 | 1,240.00 | 1,210.12 | 13,600 |
| 2025-10-29 | 1,270.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,195.48 | 10,000 |
| 2025-10-28 | 1,225.00 | 1,260.00 | 1,200.00 | 1,255.00 | 1,224.76 | 163,200 |
| 2025-10-27 | 1,240.00 | 1,240.00 | 1,170.00 | 1,225.00 | 1,195.48 | 141,300 |
| 2025-10-24 | 1,225.00 | 1,225.00 | 1,175.00 | 1,185.00 | 1,156.45 | 26,500 |
| 2025-10-23 | 1,185.00 | 1,225.00 | 1,165.00 | 1,180.00 | 1,151.57 | 42,400 |
| 2025-10-22 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,146.69 | 99,800 |
| 2025-10-21 | 1,200.00 | 1,200.00 | 1,145.00 | 1,175.00 | 1,146.69 | 25,700 |
| 2025-10-20 | 1,160.00 | 1,195.00 | 1,130.00 | 1,145.00 | 1,117.41 | 27,700 |
| 2025-10-17 | 1,150.00 | 1,195.00 | 1,120.00 | 1,160.00 | 1,132.05 | 40,800 |
| 2025-10-16 | 1,115.00 | 1,265.00 | 1,115.00 | 1,150.00 | 1,122.29 | 150,200 |
| 2025-10-15 | 1,165.00 | 1,165.00 | 1,100.00 | 1,140.00 | 1,112.53 | 39,300 |
| 2025-10-14 | 1,180.00 | 1,190.00 | 1,120.00 | 1,120.00 | 1,093.01 | 40,700 |
| 2025-10-13 | 1,190.00 | 1,230.00 | 1,170.00 | 1,170.00 | 1,141.81 | 26,700 |
| 2025-10-10 | 1,260.00 | 1,260.00 | 1,130.00 | 1,190.00 | 1,161.33 | 304,800 |
| 2025-10-09 | 1,280.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,229.64 | 27,700 |
| 2025-10-08 | 1,295.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,249.16 | 50,700 |
| 2025-10-07 | 1,335.00 | 1,350.00 | 1,285.00 | 1,305.00 | 1,273.55 | 107,300 |
| 2025-10-06 | 1,265.00 | 1,320.00 | 1,250.00 | 1,295.00 | 1,263.80 | 102,100 |
| 2025-10-03 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,234.52 | 36,800 |
| 2025-10-02 | 1,310.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,239.40 | 18,000 |
| 2025-10-01 | 1,295.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,254.04 | 20,100 |
| 2025-09-30 | 1,355.00 | 1,365.00 | 1,280.00 | 1,280.00 | 1,249.16 | 103,200 |
| 2025-09-29 | 1,290.00 | 1,360.00 | 1,270.00 | 1,350.00 | 1,317.47 | 265,000 |
| 2025-09-26 | 1,265.00 | 1,320.00 | 1,265.00 | 1,300.00 | 1,268.67 | 21,200 |
| 2025-09-25 | 1,315.00 | 1,315.00 | 1,230.00 | 1,265.00 | 1,234.52 | 8,100 |
| 2025-09-24 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,258.92 | 11,100 |
| 2025-09-23 | 1,305.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,273.55 | 20,600 |
| 2025-09-22 | 1,330.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,273.55 | 13,000 |
| 2025-09-19 | 1,335.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,297.95 | 17,100 |
| 2025-09-18 | 1,345.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,278.43 | 8,800 |
| 2025-09-17 | 1,350.00 | 1,390.00 | 1,345.00 | 1,345.00 | 1,312.59 | 14,300 |
| 2025-09-16 | 1,355.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,307.71 | 25,700 |
| 2025-09-15 | 1,355.00 | 1,355.00 | 1,310.00 | 1,330.00 | 1,297.95 | 17,300 |
| 2025-09-12 | 1,350.00 | 1,380.00 | 1,305.00 | 1,330.00 | 1,297.95 | 63,600 |
| 2025-09-11 | 1,320.00 | 1,500.00 | 1,300.00 | 1,350.00 | 1,317.47 | 158,600 |
| 2025-09-10 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,297.95 | 15,900 |
| 2025-09-09 | 1,415.00 | 1,415.00 | 1,335.00 | 1,340.00 | 1,307.71 | 22,200 |
| 2025-09-08 | 1,430.00 | 1,430.00 | 1,380.00 | 1,390.00 | 1,356.51 | 20,500 |
| 2025-09-05 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,395.54 | 0 |
| 2025-09-04 | 1,490.00 | 1,505.00 | 1,380.00 | 1,430.00 | 1,395.54 | 98,200 |
| 2025-09-03 | 1,685.00 | 1,725.00 | 1,475.00 | 1,475.00 | 1,439.46 | 791,100 |
| 2025-09-02 | 1,470.00 | 1,830.00 | 1,465.00 | 1,685.00 | 1,644.40 | 529,400 |
| 2025-09-01 | 1,555.00 | 1,555.00 | 1,455.00 | 1,470.00 | 1,434.58 | 47,700 |
| 2025-08-29 | 1,455.00 | 1,590.00 | 1,455.00 | 1,590.00 | 1,551.69 | 28,700 |
| 2025-08-28 | 1,465.00 | 1,495.00 | 1,425.00 | 1,495.00 | 1,458.98 | 30,300 |
| 2025-08-27 | 1,465.00 | 1,495.00 | 1,425.00 | 1,495.00 | 1,458.98 | 44,500 |
| 2025-08-26 | 1,455.00 | 1,480.00 | 1,400.00 | 1,480.00 | 1,444.34 | 49,800 |
| 2025-08-25 | 1,340.00 | 1,455.00 | 1,340.00 | 1,455.00 | 1,419.94 | 14,600 |
| 2025-08-22 | 1,360.00 | 1,360.00 | 1,305.00 | 1,360.00 | 1,327.23 | 35,400 |
| 2025-08-21 | 1,425.00 | 1,425.00 | 1,370.00 | 1,390.00 | 1,356.51 | 11,300 |
| 2025-08-20 | 1,460.00 | 1,490.00 | 1,415.00 | 1,420.00 | 1,385.78 | 56,600 |
| 2025-08-19 | 1,340.00 | 1,600.00 | 1,340.00 | 1,435.00 | 1,400.42 | 208,500 |
| 2025-08-18 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,302.83 | 0 |
| 2025-08-15 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,302.83 | 3,400 |
| 2025-08-14 | 1,320.00 | 1,345.00 | 1,315.00 | 1,335.00 | 1,302.83 | 17,800 |
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.