Bali Towerindo Sentra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,320.00 | 1,395.00 | 1,320.00 | 1,380.00 | 1,380.00 | 10,300 |
| 2026-10-22 | 1,300.00 | 1,330.00 | 1,245.00 | 1,280.00 | 1,280.00 | 1,200 |
| 2026-10-21 | 1,215.00 | 1,325.00 | 1,215.00 | 1,300.00 | 1,300.00 | 1,400 |
| 2026-10-20 | 1,270.00 | 1,330.00 | 1,200.00 | 1,300.00 | 1,300.00 | 41,300 |
| 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 |
Page 1 of 1 · 22 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.