Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,350.00 | 1,355.00 | 1,315.00 | 1,350.00 | 1,317.47 | 5,700 |
| 2025-08-12 | 1,300.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,283.31 | 15,000 |
| 2025-08-11 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,273.55 | 5,300 |
| 2025-08-08 | 1,310.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,273.55 | 8,700 |
| 2025-08-07 | 1,345.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,273.55 | 2,900 |
| 2025-08-06 | 1,350.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,297.95 | 24,600 |
| 2025-08-05 | 1,370.00 | 1,370.00 | 1,280.00 | 1,300.00 | 1,268.67 | 235,000 |
| 2025-08-04 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,341.87 | 58,900 |
| 2025-08-01 | 1,390.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,366.27 | 8,600 |
| 2025-07-31 | 1,395.00 | 1,440.00 | 1,335.00 | 1,390.00 | 1,356.51 | 5,500 |
| 2025-07-30 | 1,410.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,361.39 | 163,100 |
| 2025-07-29 | 1,415.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,356.51 | 18,900 |
| 2025-07-28 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 1,346.75 | 273,400 |
| 2025-07-25 | 1,475.00 | 1,530.00 | 1,455.00 | 1,480.00 | 1,444.34 | 115,700 |
| 2025-07-24 | 1,560.00 | 1,560.00 | 1,450.00 | 1,475.00 | 1,439.46 | 107,600 |
| 2025-07-23 | 1,500.00 | 1,650.00 | 1,500.00 | 1,595.00 | 1,556.57 | 32,200 |
| 2025-07-22 | 1,680.00 | 1,730.00 | 1,560.00 | 1,560.00 | 1,522.41 | 68,800 |
| 2025-07-21 | 1,735.00 | 1,800.00 | 1,620.00 | 1,670.00 | 1,629.76 | 257,600 |
| 2025-07-18 | 1,650.00 | 1,795.00 | 1,620.00 | 1,735.00 | 1,693.19 | 36,000 |
| 2025-07-17 | 1,450.00 | 1,695.00 | 1,450.00 | 1,645.00 | 1,605.36 | 59,200 |
| 2025-07-16 | 1,415.00 | 1,600.00 | 1,410.00 | 1,450.00 | 1,415.06 | 38,100 |
| 2025-07-15 | 1,485.00 | 1,485.00 | 1,405.00 | 1,415.00 | 1,380.90 | 3,400 |
| 2025-07-14 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,434.58 | 11,000 |
| 2025-07-11 | 1,495.00 | 1,495.00 | 1,435.00 | 1,490.00 | 1,454.10 | 10,200 |
| 2025-07-10 | 1,480.00 | 1,490.00 | 1,430.00 | 1,490.00 | 1,454.10 | 8,500 |
| 2025-07-09 | 1,540.00 | 1,540.00 | 1,425.00 | 1,480.00 | 1,444.34 | 33,300 |
| 2025-07-08 | 1,610.00 | 1,610.00 | 1,505.00 | 1,505.00 | 1,468.73 | 329,100 |
| 2025-07-07 | 1,655.00 | 1,655.00 | 1,590.00 | 1,605.00 | 1,566.33 | 403,100 |
| 2025-07-04 | 1,695.00 | 1,695.00 | 1,610.00 | 1,610.00 | 1,571.20 | 133,600 |
| 2025-07-03 | 1,670.00 | 1,720.00 | 1,610.00 | 1,695.00 | 1,654.16 | 113,300 |
| 2025-07-02 | 1,820.00 | 1,820.00 | 1,615.00 | 1,670.00 | 1,629.76 | 221,500 |
| 2025-07-01 | 1,825.00 | 1,880.00 | 1,800.00 | 1,810.00 | 1,766.39 | 29,200 |
| 2025-06-30 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,766.39 | 28,300 |
| 2025-06-26 | 1,605.00 | 1,900.00 | 1,600.00 | 1,815.00 | 1,771.27 | 406,000 |
| 2025-06-25 | 1,700.00 | 1,700.00 | 1,600.00 | 1,610.00 | 1,571.20 | 140,800 |
| 2025-06-24 | 1,795.00 | 1,800.00 | 1,650.00 | 1,700.00 | 1,659.04 | 73,600 |
| 2025-06-23 | 1,790.00 | 1,795.00 | 1,645.00 | 1,795.00 | 1,751.75 | 44,500 |
| 2025-06-20 | 1,905.00 | 2,100.00 | 1,645.00 | 1,790.00 | 1,746.87 | 194,100 |
| 2025-06-19 | 1,570.00 | 1,950.00 | 1,500.00 | 1,800.00 | 1,756.63 | 1,582,000 |
| 2025-06-18 | 1,560.00 | 1,595.00 | 1,540.00 | 1,570.00 | 1,532.17 | 36,500 |
| 2025-06-17 | 1,565.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,502.89 | 30,400 |
| 2025-06-16 | 1,625.00 | 1,625.00 | 1,550.00 | 1,565.00 | 1,527.29 | 28,700 |
| 2025-06-13 | 1,470.00 | 1,700.00 | 1,440.00 | 1,635.00 | 1,595.60 | 66,800 |
| 2025-06-12 | 1,400.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,405.30 | 24,600 |
| 2025-06-11 | 1,415.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,380.90 | 43,200 |
| 2025-06-10 | 1,470.00 | 1,470.00 | 1,415.00 | 1,415.00 | 1,380.90 | 20,100 |
| 2025-06-05 | 1,510.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,439.46 | 91,700 |
| 2025-06-04 | 1,475.00 | 1,600.00 | 1,450.00 | 1,510.00 | 1,473.61 | 47,500 |
| 2025-06-03 | 1,335.00 | 1,480.00 | 1,335.00 | 1,450.00 | 1,415.06 | 229,000 |
| 2025-06-02 | 1,300.00 | 1,345.00 | 1,265.00 | 1,330.00 | 1,297.95 | 176,900 |
| 2025-05-28 | 1,205.00 | 1,300.00 | 1,205.00 | 1,300.00 | 1,268.67 | 160,400 |
| 2025-05-27 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,180.84 | 13,100 |
| 2025-05-26 | 1,210.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,190.60 | 133,400 |
| 2025-05-23 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,180.84 | 1,300 |
| 2025-05-22 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,180.84 | 3,600 |
| 2025-05-21 | 1,225.00 | 1,240.00 | 1,195.00 | 1,220.00 | 1,190.60 | 22,100 |
| 2025-05-20 | 1,220.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,190.60 | 107,300 |
| 2025-05-19 | 1,225.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,195.48 | 105,700 |
| 2025-05-16 | 1,245.00 | 1,245.00 | 1,185.00 | 1,220.00 | 1,190.60 | 15,100 |
| 2025-05-15 | 1,225.00 | 1,225.00 | 1,185.00 | 1,225.00 | 1,195.48 | 8,400 |
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.