Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,160.00 | 1,185.00 | 1,155.00 | 1,185.00 | 1,156.45 | 12,200 |
| 2025-11-10 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,156.45 | 4,500 |
| 2025-11-07 | 1,170.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,166.20 | 6,500 |
| 2025-11-06 | 1,185.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,151.57 | 10,800 |
| 2025-11-05 | 1,200.00 | 1,210.00 | 1,110.00 | 1,185.00 | 1,156.45 | 49,300 |
| 2025-11-04 | 1,250.00 | 1,250.00 | 1,210.00 | 1,245.00 | 1,215.00 | 8,200 |
| 2025-11-03 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,180.84 | 16,000 |
| 2025-10-31 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,200.36 | 133,800 |
| 2025-10-30 | 1,235.00 | 1,280.00 | 1,210.00 | 1,240.00 | 1,210.12 | 13,600 |
| 2025-10-29 | 1,270.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,195.48 | 10,000 |
| 2025-10-28 | 1,225.00 | 1,260.00 | 1,200.00 | 1,255.00 | 1,224.76 | 163,200 |
| 2025-10-27 | 1,240.00 | 1,240.00 | 1,170.00 | 1,225.00 | 1,195.48 | 141,300 |
| 2025-10-24 | 1,225.00 | 1,225.00 | 1,175.00 | 1,185.00 | 1,156.45 | 26,500 |
← NewerPage 5 of 5 · 253 trading days
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.