Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,425.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,332.07 | 31,100 |
| 2025-02-04 | 1,455.00 | 1,490.00 | 1,415.00 | 1,470.00 | 1,378.97 | 22,000 |
| 2025-02-03 | 1,495.00 | 1,550.00 | 1,455.00 | 1,455.00 | 1,364.90 | 22,200 |
| 2025-01-31 | 1,575.00 | 1,575.00 | 1,495.00 | 1,495.00 | 1,402.43 | 73,600 |
| 2025-01-30 | 1,575.00 | 1,625.00 | 1,575.00 | 1,620.00 | 1,519.69 | 1,000 |
| 2025-01-24 | 1,600.00 | 1,630.00 | 1,550.00 | 1,575.00 | 1,477.47 | 29,000 |
| 2025-01-23 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,500.92 | 165,800 |
| 2025-01-22 | 1,690.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,594.73 | 214,900 |
| 2025-01-21 | 1,700.00 | 1,700.00 | 1,585.00 | 1,700.00 | 1,594.73 | 71,600 |
| 2025-01-20 | 1,615.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,594.73 | 117,500 |
| 2025-01-17 | 1,585.00 | 1,610.00 | 1,510.00 | 1,610.00 | 1,510.31 | 18,700 |
| 2025-01-16 | 1,610.00 | 1,620.00 | 1,585.00 | 1,610.00 | 1,510.31 | 20,800 |
| 2025-01-15 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,510.31 | 6,000 |
| 2025-01-14 | 1,475.00 | 1,600.00 | 1,430.00 | 1,600.00 | 1,500.92 | 11,600 |
| 2025-01-13 | 1,470.00 | 1,515.00 | 1,470.00 | 1,475.00 | 1,383.66 | 16,300 |
| 2025-01-10 | 1,470.00 | 1,520.00 | 1,470.00 | 1,520.00 | 1,425.88 | 2,200 |
| 2025-01-09 | 1,570.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,425.88 | 1,600 |
| 2025-01-08 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,472.78 | 8,300 |
| 2025-01-07 | 1,645.00 | 1,645.00 | 1,565.00 | 1,570.00 | 1,472.78 | 6,300 |
| 2025-01-06 | 1,600.00 | 1,660.00 | 1,550.00 | 1,650.00 | 1,547.83 | 40,800 |
| 2025-01-03 | 1,745.00 | 1,760.00 | 1,595.00 | 1,660.00 | 1,557.21 | 296,900 |
| 2025-01-02 | 1,745.00 | 1,830.00 | 1,695.00 | 1,745.00 | 1,636.95 | 173,800 |
| 2024-12-30 | 1,500.00 | 1,745.00 | 1,500.00 | 1,745.00 | 1,636.95 | 369,300 |
| 2024-12-27 | 1,460.00 | 1,505.00 | 1,445.00 | 1,500.00 | 1,407.12 | 265,600 |
| 2024-12-24 | 1,450.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,360.21 | 41,000 |
| 2024-12-23 | 1,335.00 | 1,450.00 | 1,335.00 | 1,450.00 | 1,360.21 | 23,600 |
| 2024-12-20 | 1,330.00 | 1,375.00 | 1,325.00 | 1,375.00 | 1,289.86 | 25,500 |
| 2024-12-19 | 1,325.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,289.86 | 10,800 |
| 2024-12-18 | 1,385.00 | 1,385.00 | 1,310.00 | 1,375.00 | 1,289.86 | 92,400 |
| 2024-12-17 | 1,330.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,313.31 | 29,000 |
| 2024-12-16 | 1,350.00 | 1,365.00 | 1,310.00 | 1,330.00 | 1,247.64 | 296,700 |
| 2024-12-13 | 1,485.00 | 1,485.00 | 1,380.00 | 1,380.00 | 1,294.55 | 455,100 |
| 2024-12-12 | 1,520.00 | 1,535.00 | 1,400.00 | 1,485.00 | 1,393.05 | 299,800 |
| 2024-12-11 | 1,450.00 | 1,520.00 | 1,395.00 | 1,520.00 | 1,425.88 | 178,700 |
| 2024-12-10 | 1,420.00 | 1,495.00 | 1,395.00 | 1,490.00 | 1,397.74 | 336,500 |
| 2024-12-09 | 1,400.00 | 1,490.00 | 1,400.00 | 1,430.00 | 1,341.45 | 435,200 |
| 2024-12-06 | 1,375.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,313.31 | 64,500 |
| 2024-12-05 | 1,380.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,303.93 | 133,100 |
| 2024-12-04 | 1,365.00 | 1,445.00 | 1,365.00 | 1,370.00 | 1,285.17 | 296,100 |
| 2024-12-03 | 1,320.00 | 1,485.00 | 1,300.00 | 1,365.00 | 1,280.48 | 195,000 |
| 2024-12-02 | 1,260.00 | 1,320.00 | 1,205.00 | 1,300.00 | 1,219.50 | 580,100 |
| 2024-11-29 | 1,300.00 | 1,340.00 | 1,170.00 | 1,260.00 | 1,181.98 | 332,200 |
| 2024-11-28 | 1,490.00 | 1,490.00 | 1,240.00 | 1,300.00 | 1,219.50 | 896,100 |
| 2024-11-26 | 1,495.00 | 1,495.00 | 1,425.00 | 1,475.00 | 1,383.66 | 558,000 |
| 2024-11-25 | 1,520.00 | 1,525.00 | 1,375.00 | 1,495.00 | 1,402.43 | 277,700 |
| 2024-11-22 | 1,305.00 | 1,515.00 | 1,300.00 | 1,515.00 | 1,421.19 | 385,700 |
| 2024-11-21 | 1,525.00 | 1,590.00 | 1,300.00 | 1,450.00 | 1,360.21 | 425,700 |
| 2024-11-20 | 1,315.00 | 1,525.00 | 1,275.00 | 1,525.00 | 1,430.57 | 2,871,700 |
| 2024-11-19 | 1,285.00 | 1,315.00 | 1,265.00 | 1,315.00 | 1,233.57 | 360,000 |
| 2024-11-18 | 1,300.00 | 1,310.00 | 1,265.00 | 1,305.00 | 1,224.19 | 128,700 |
| 2024-11-15 | 1,285.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,219.50 | 245,100 |
| 2024-11-14 | 1,240.00 | 1,295.00 | 1,155.00 | 1,295.00 | 1,214.81 | 683,100 |
| 2024-11-13 | 1,210.00 | 1,250.00 | 1,100.00 | 1,250.00 | 1,172.60 | 681,500 |
| 2024-11-12 | 1,120.00 | 1,375.00 | 1,105.00 | 1,215.00 | 1,139.76 | 1,042,300 |
| 2024-11-11 | 960.00 | 1,110.00 | 960.00 | 1,100.00 | 1,031.89 | 2,501,300 |
| 2024-11-08 | 950.00 | 1,035.00 | 935.00 | 990.00 | 928.70 | 353,100 |
| 2024-11-07 | 900.00 | 950.00 | 895.00 | 945.00 | 886.48 | 125,200 |
| 2024-11-06 | 895.00 | 905.00 | 870.00 | 900.00 | 844.27 | 1,236,800 |
| 2024-11-05 | 885.00 | 885.00 | 885.00 | 885.00 | 830.20 | 300 |
| 2024-11-04 | 880.00 | 885.00 | 880.00 | 880.00 | 825.51 | 51,500 |
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.