Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,185.00 | 1,235.00 | 1,185.00 | 1,225.00 | 1,195.48 | 62,400 |
| 2025-05-09 | 1,230.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,156.45 | 139,700 |
| 2025-05-08 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,200.36 | 25,200 |
| 2025-05-07 | 1,265.00 | 1,265.00 | 1,220.00 | 1,240.00 | 1,210.12 | 185,400 |
| 2025-05-06 | 1,305.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,210.12 | 266,700 |
| 2025-05-05 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,214.81 | 151,900 |
| 2025-05-02 | 1,270.00 | 1,320.00 | 1,270.00 | 1,310.00 | 1,228.88 | 412,200 |
| 2025-04-30 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,191.36 | 30,000 |
| 2025-04-29 | 1,275.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,196.05 | 86,500 |
| 2025-04-28 | 1,310.00 | 1,310.00 | 1,250.00 | 1,275.00 | 1,196.05 | 75,800 |
| 2025-04-25 | 1,305.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,228.88 | 14,800 |
| 2025-04-24 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,238.26 | 7,900 |
| 2025-04-23 | 1,310.00 | 1,345.00 | 1,310.00 | 1,330.00 | 1,247.64 | 13,100 |
| 2025-04-22 | 1,390.00 | 1,390.00 | 1,310.00 | 1,330.00 | 1,247.64 | 16,500 |
| 2025-04-21 | 1,345.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,247.64 | 54,200 |
| 2025-04-17 | 1,400.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,266.41 | 63,900 |
| 2025-04-16 | 1,355.00 | 1,405.00 | 1,325.00 | 1,400.00 | 1,313.31 | 96,200 |
| 2025-04-15 | 1,400.00 | 1,470.00 | 1,330.00 | 1,415.00 | 1,327.38 | 122,500 |
| 2025-04-14 | 1,390.00 | 1,410.00 | 1,360.00 | 1,400.00 | 1,313.31 | 21,500 |
| 2025-04-11 | 1,315.00 | 1,370.00 | 1,315.00 | 1,370.00 | 1,285.17 | 18,500 |
| 2025-04-10 | 1,165.00 | 1,315.00 | 1,165.00 | 1,315.00 | 1,233.57 | 27,500 |
| 2025-04-09 | 1,180.00 | 1,180.00 | 1,135.00 | 1,165.00 | 1,092.86 | 9,100 |
| 2025-04-08 | 1,270.00 | 1,290.00 | 1,180.00 | 1,180.00 | 1,106.93 | 25,900 |
| 2025-03-27 | 1,215.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,135.07 | 17,300 |
| 2025-03-26 | 1,250.00 | 1,290.00 | 1,215.00 | 1,230.00 | 1,153.84 | 11,200 |
| 2025-03-25 | 1,300.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,167.91 | 8,200 |
| 2025-03-24 | 1,260.00 | 1,325.00 | 1,250.00 | 1,250.00 | 1,172.60 | 28,700 |
| 2025-03-21 | 1,310.00 | 1,400.00 | 1,250.00 | 1,250.00 | 1,172.60 | 10,900 |
| 2025-03-20 | 1,300.00 | 1,360.00 | 1,300.00 | 1,340.00 | 1,257.02 | 900 |
| 2025-03-19 | 1,360.00 | 1,360.00 | 1,220.00 | 1,320.00 | 1,238.26 | 19,200 |
| 2025-03-18 | 1,430.00 | 1,475.00 | 1,360.00 | 1,360.00 | 1,275.79 | 10,300 |
| 2025-03-17 | 1,375.00 | 1,430.00 | 1,375.00 | 1,425.00 | 1,336.76 | 10,200 |
| 2025-03-14 | 1,350.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,289.86 | 700 |
| 2025-03-13 | 1,355.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,266.41 | 600 |
| 2025-03-12 | 1,380.00 | 1,380.00 | 1,310.00 | 1,370.00 | 1,285.17 | 9,700 |
| 2025-03-11 | 1,385.00 | 1,385.00 | 1,280.00 | 1,380.00 | 1,294.55 | 4,700 |
| 2025-03-10 | 1,380.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,289.86 | 10,600 |
| 2025-03-07 | 1,365.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,294.55 | 2,500 |
| 2025-03-06 | 1,365.00 | 1,405.00 | 1,350.00 | 1,385.00 | 1,299.24 | 22,000 |
| 2025-03-05 | 1,570.00 | 1,630.00 | 1,350.00 | 1,410.00 | 1,322.69 | 32,800 |
| 2025-03-04 | 1,370.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,285.17 | 15,700 |
| 2025-03-03 | 1,370.00 | 1,480.00 | 1,370.00 | 1,390.00 | 1,303.93 | 2,300 |
| 2025-02-28 | 1,375.00 | 1,380.00 | 1,275.00 | 1,370.00 | 1,285.17 | 7,300 |
| 2025-02-27 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,303.93 | 600 |
| 2025-02-26 | 1,460.00 | 1,510.00 | 1,400.00 | 1,400.00 | 1,313.31 | 1,235,100 |
| 2025-02-25 | 1,485.00 | 1,485.00 | 1,420.00 | 1,420.00 | 1,332.07 | 39,300 |
| 2025-02-24 | 1,550.00 | 1,595.00 | 1,485.00 | 1,505.00 | 1,411.81 | 12,500 |
| 2025-02-21 | 1,515.00 | 1,550.00 | 1,470.00 | 1,500.00 | 1,407.12 | 25,900 |
| 2025-02-20 | 1,420.00 | 1,650.00 | 1,385.00 | 1,510.00 | 1,416.50 | 90,700 |
| 2025-02-19 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,322.69 | 11,500 |
| 2025-02-18 | 1,510.00 | 1,530.00 | 1,430.00 | 1,435.00 | 1,346.14 | 14,200 |
| 2025-02-17 | 1,510.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,378.97 | 1,700 |
| 2025-02-14 | 1,405.00 | 1,510.00 | 1,405.00 | 1,510.00 | 1,416.50 | 23,200 |
| 2025-02-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,313.31 | 0 |
| 2025-02-12 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,313.31 | 300 |
| 2025-02-11 | 1,380.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,294.55 | 12,400 |
| 2025-02-10 | 1,380.00 | 1,445.00 | 1,380.00 | 1,445.00 | 1,355.52 | 6,900 |
| 2025-02-07 | 1,355.00 | 1,380.00 | 1,270.00 | 1,375.00 | 1,289.86 | 220,100 |
| 2025-02-06 | 1,415.00 | 1,430.00 | 1,350.00 | 1,350.00 | 1,266.41 | 78,500 |
| 2025-02-05 | 1,425.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,332.07 | 31,100 |
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.