Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,200.00 | 1,370.00 | 1,120.00 | 1,265.00 | 1,265.00 | 52,400 |
| 2026-10-16 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,900 |
| 2026-10-15 | 1,395.00 | 1,405.00 | 1,315.00 | 1,320.00 | 1,320.00 | 5,700 |
| 2026-10-14 | 1,365.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,395.00 | 1,500 |
| 2026-10-13 | 1,360.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,360.00 | 3,100 |
| 2026-10-12 | 1,360.00 | 1,425.00 | 1,360.00 | 1,360.00 | 1,360.00 | 18,500 |
| 2026-10-09 | 1,420.00 | 1,600.00 | 1,375.00 | 1,375.00 | 1,375.00 | 20,500 |
| 2026-10-08 | 1,470.00 | 1,470.00 | 1,360.00 | 1,385.00 | 1,385.00 | 11,300 |
| 2026-10-07 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,470.00 | 20,000 |
| 2026-10-06 | 1,580.00 | 1,580.00 | 1,415.00 | 1,560.00 | 1,560.00 | 160,900 |
| 2026-10-05 | 1,330.00 | 1,660.00 | 1,285.00 | 1,660.00 | 1,660.00 | 27,400 |
| 2026-10-02 | 1,315.00 | 1,420.00 | 1,285.00 | 1,330.00 | 1,330.00 | 10,700 |
| 2026-10-01 | 1,290.00 | 1,315.00 | 1,260.00 | 1,315.00 | 1,315.00 | 2,500 |
| 2026-09-30 | 1,360.00 | 1,360.00 | 1,275.00 | 1,320.00 | 1,320.00 | 11,100 |
| 2026-09-29 | 1,280.00 | 1,370.00 | 1,280.00 | 1,370.00 | 1,370.00 | 3,200 |
| 2026-09-28 | 1,300.00 | 1,375.00 | 1,270.00 | 1,290.00 | 1,290.00 | 148,400 |
| 2026-09-25 | 1,290.00 | 1,335.00 | 1,275.00 | 1,305.00 | 1,305.00 | 91,100 |
| 2026-09-24 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 3,400 |
| 2026-09-23 | 1,295.00 | 1,340.00 | 1,270.00 | 1,315.00 | 1,315.00 | 6,700 |
| 2026-09-22 | 1,285.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,295.00 | 3,500 |
| 2026-09-21 | 1,260.00 | 1,310.00 | 1,260.00 | 1,305.00 | 1,305.00 | 1,500 |
| 2026-09-18 | 1,260.00 | 1,310.00 | 1,250.00 | 1,310.00 | 1,310.00 | 4,000 |
| 2026-09-17 | 1,285.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,310.00 | 3,700 |
| 2026-09-16 | 1,325.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,800 |
| 2026-09-15 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 13,200 |
| 2026-09-14 | 1,410.00 | 1,415.00 | 1,305.00 | 1,330.00 | 1,330.00 | 10,800 |
| 2026-09-11 | 1,290.00 | 1,425.00 | 1,260.00 | 1,425.00 | 1,425.00 | 29,100 |
| 2026-09-10 | 1,340.00 | 1,340.00 | 1,285.00 | 1,290.00 | 1,290.00 | 6,800 |
| 2026-09-09 | 1,310.00 | 1,340.00 | 1,250.00 | 1,320.00 | 1,320.00 | 11,100 |
| 2026-09-08 | 1,285.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,310.00 | 21,600 |
| 2026-09-07 | 1,295.00 | 1,480.00 | 1,245.00 | 1,310.00 | 1,310.00 | 177,700 |
| 2026-09-04 | 1,415.00 | 1,500.00 | 1,250.00 | 1,295.00 | 1,295.00 | 93,200 |
| 2026-09-03 | 1,440.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 67,600 |
| 2026-09-02 | 1,435.00 | 1,560.00 | 1,410.00 | 1,455.00 | 1,455.00 | 18,600 |
| 2026-09-01 | 1,415.00 | 1,555.00 | 1,410.00 | 1,455.00 | 1,455.00 | 49,000 |
| 2026-08-31 | 1,280.00 | 1,575.00 | 1,280.00 | 1,400.00 | 1,400.00 | 397,900 |
| 2026-08-28 | 1,245.00 | 1,365.00 | 1,235.00 | 1,260.00 | 1,260.00 | 12,700 |
| 2026-08-27 | 1,230.00 | 1,335.00 | 1,230.00 | 1,240.00 | 1,240.00 | 12,300 |
| 2026-08-26 | 1,265.00 | 1,335.00 | 1,240.00 | 1,240.00 | 1,240.00 | 33,100 |
| 2026-08-25 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2026-08-24 | 1,275.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,265.00 | 12,500 |
| 2026-08-21 | 1,280.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | 6,600 |
| 2026-08-20 | 1,330.00 | 1,340.00 | 1,250.00 | 1,265.00 | 1,265.00 | 21,900 |
| 2026-08-19 | 1,245.00 | 1,360.00 | 1,240.00 | 1,315.00 | 1,315.00 | 80,300 |
| 2026-08-18 | 1,200.00 | 1,250.00 | 1,200.00 | 1,245.00 | 1,245.00 | 234,000 |
| 2026-08-17 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 |
| 2026-08-14 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,205.00 | 200 |
| 2026-08-13 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 2,300 |
| 2026-08-12 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 4,600 |
| 2026-08-11 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2,900 |
| 2026-08-10 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 5,100 |
| 2026-08-07 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,210.00 | 2,600 |
| 2026-08-06 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2,100 |
| 2026-08-05 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | 1,800 |
| 2026-08-04 | 1,225.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | 5,000 |
| 2026-08-03 | 1,240.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,235.00 | 7,700 |
| 2026-07-31 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | 700 |
| 2026-07-30 | 1,220.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | 500 |
| 2026-07-29 | 1,200.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1,300 |
| 2026-07-28 | 1,210.00 | 1,225.00 | 1,170.00 | 1,225.00 | 1,225.00 | 2,200 |
Page 1 of 21 · 1,218 trading daysOlder →
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.