Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 880.00 | 895.00 | 880.00 | 880.00 | 825.51 | 1,500 |
| 2024-10-30 | 885.00 | 885.00 | 880.00 | 880.00 | 825.51 | 205,300 |
| 2024-10-29 | 890.00 | 960.00 | 865.00 | 880.00 | 825.51 | 313,900 |
| 2024-10-28 | 910.00 | 915.00 | 875.00 | 880.00 | 825.51 | 325,100 |
| 2024-10-25 | 885.00 | 960.00 | 870.00 | 910.00 | 853.65 | 257,000 |
| 2024-10-24 | 885.00 | 890.00 | 885.00 | 885.00 | 830.20 | 48,900 |
| 2024-10-23 | 865.00 | 885.00 | 865.00 | 885.00 | 830.20 | 3,010,600 |
| 2024-10-22 | 875.00 | 875.00 | 860.00 | 865.00 | 811.44 | 8,700 |
| 2024-10-21 | 880.00 | 890.00 | 860.00 | 870.00 | 816.13 | 48,400 |
| 2024-10-18 | 900.00 | 920.00 | 875.00 | 880.00 | 825.51 | 3,167,100 |
| 2024-10-17 | 875.00 | 900.00 | 875.00 | 875.00 | 820.82 | 3,301,700 |
| 2024-10-16 | 880.00 | 890.00 | 875.00 | 875.00 | 820.82 | 2,084,900 |
| 2024-10-15 | 865.00 | 880.00 | 860.00 | 880.00 | 825.51 | 2,180,300 |
| 2024-10-14 | 880.00 | 880.00 | 855.00 | 880.00 | 825.51 | 2,052,000 |
| 2024-10-11 | 840.00 | 880.00 | 840.00 | 880.00 | 825.51 | 1,104,100 |
| 2024-10-10 | 840.00 | 850.00 | 840.00 | 840.00 | 787.99 | 66,200 |
| 2024-10-09 | 840.00 | 845.00 | 830.00 | 830.00 | 778.60 | 3,300 |
| 2024-10-08 | 820.00 | 840.00 | 820.00 | 840.00 | 787.99 | 5,900 |
| 2024-10-07 | 840.00 | 850.00 | 820.00 | 820.00 | 769.22 | 100,700 |
| 2024-10-04 | 835.00 | 855.00 | 835.00 | 840.00 | 787.99 | 65,400 |
| 2024-10-03 | 855.00 | 875.00 | 835.00 | 835.00 | 783.30 | 132,100 |
| 2024-10-02 | 845.00 | 850.00 | 825.00 | 850.00 | 797.37 | 108,000 |
| 2024-10-01 | 850.00 | 855.00 | 820.00 | 845.00 | 792.68 | 80,400 |
| 2024-09-30 | 815.00 | 850.00 | 815.00 | 845.00 | 792.68 | 549,300 |
| 2024-09-27 | 805.00 | 805.00 | 805.00 | 805.00 | 755.15 | 1,500 |
| 2024-09-26 | 815.00 | 815.00 | 795.00 | 805.00 | 755.15 | 58,100 |
| 2024-09-25 | 820.00 | 820.00 | 815.00 | 815.00 | 764.53 | 9,900 |
| 2024-09-24 | 810.00 | 820.00 | 810.00 | 820.00 | 769.22 | 7,700 |
| 2024-09-23 | 815.00 | 840.00 | 810.00 | 820.00 | 769.22 | 41,700 |
| 2024-09-20 | 800.00 | 815.00 | 800.00 | 815.00 | 764.53 | 23,500 |
| 2024-09-19 | 800.00 | 805.00 | 790.00 | 800.00 | 750.46 | 14,600 |
| 2024-09-18 | 815.00 | 815.00 | 785.00 | 795.00 | 745.77 | 1,522,100 |
| 2024-09-17 | 805.00 | 810.00 | 790.00 | 795.00 | 745.77 | 1,550,500 |
| 2024-09-13 | 815.00 | 815.00 | 810.00 | 810.00 | 759.84 | 11,400 |
| 2024-09-12 | 810.00 | 815.00 | 805.00 | 805.00 | 755.15 | 5,300 |
| 2024-09-11 | 815.00 | 815.00 | 805.00 | 805.00 | 755.15 | 206,300 |
| 2024-09-10 | 805.00 | 815.00 | 795.00 | 815.00 | 764.53 | 983,000 |
| 2024-09-09 | 810.00 | 815.00 | 800.00 | 800.00 | 750.46 | 33,700 |
| 2024-09-06 | 815.00 | 825.00 | 800.00 | 800.00 | 750.46 | 124,200 |
| 2024-09-05 | 820.00 | 820.00 | 805.00 | 815.00 | 764.53 | 11,000 |
| 2024-09-04 | 825.00 | 825.00 | 805.00 | 820.00 | 769.22 | 22,300 |
| 2024-09-03 | 815.00 | 820.00 | 805.00 | 820.00 | 769.22 | 19,100 |
| 2024-09-02 | 820.00 | 820.00 | 805.00 | 815.00 | 764.53 | 43,200 |
| 2024-08-30 | 835.00 | 835.00 | 815.00 | 820.00 | 769.22 | 5,600 |
| 2024-08-29 | 835.00 | 845.00 | 835.00 | 835.00 | 783.30 | 26,500 |
| 2024-08-28 | 845.00 | 850.00 | 815.00 | 835.00 | 783.30 | 28,900 |
| 2024-08-27 | 850.00 | 850.00 | 830.00 | 845.00 | 792.68 | 24,700 |
| 2024-08-26 | 845.00 | 855.00 | 835.00 | 850.00 | 797.37 | 12,800 |
| 2024-08-23 | 830.00 | 845.00 | 830.00 | 845.00 | 792.68 | 23,300 |
| 2024-08-22 | 840.00 | 840.00 | 840.00 | 840.00 | 787.99 | 3,600 |
| 2024-08-21 | 850.00 | 855.00 | 810.00 | 845.00 | 792.68 | 33,000 |
| 2024-08-20 | 850.00 | 850.00 | 835.00 | 850.00 | 797.37 | 9,200 |
| 2024-08-19 | 840.00 | 845.00 | 835.00 | 840.00 | 787.99 | 4,800 |
| 2024-08-16 | 840.00 | 840.00 | 835.00 | 840.00 | 787.99 | 24,900 |
| 2024-08-15 | 850.00 | 855.00 | 835.00 | 850.00 | 797.37 | 66,500 |
| 2024-08-14 | 850.00 | 850.00 | 830.00 | 850.00 | 797.37 | 41,900 |
| 2024-08-13 | 850.00 | 865.00 | 850.00 | 855.00 | 802.06 | 9,700 |
| 2024-08-12 | 850.00 | 860.00 | 830.00 | 850.00 | 797.37 | 3,900 |
| 2024-08-09 | 850.00 | 860.00 | 830.00 | 850.00 | 797.37 | 6,300 |
| 2024-08-08 | 835.00 | 850.00 | 805.00 | 850.00 | 797.37 | 12,800 |
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.