PT Bali Towerindo Sentra Tbk BALI
IDX · Indonesia · Industrial Services
IDR 1,320.00+5.00 (+0.38%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,320.00 | +0.38% | IDR 1,315.00 | IDR 1,420.00 | IDR 1,315.00 | 9.80K |
| 2026-10-01 | IDR 1,315.00 | -0.38% | IDR 1,290.00 | IDR 1,315.00 | IDR 1,260.00 | 2.50K |
| 2026-09-30 | IDR 1,320.00 | -3.65% | IDR 1,360.00 | IDR 1,360.00 | IDR 1,275.00 | 11.10K |
| 2026-09-29 | IDR 1,370.00 | +6.20% | IDR 1,280.00 | IDR 1,370.00 | IDR 1,280.00 | 3.20K |
| 2026-09-28 | IDR 1,290.00 | -1.15% | IDR 1,300.00 | IDR 1,375.00 | IDR 1,270.00 | 148.40K |
| 2026-09-25 | IDR 1,305.00 | +0.38% | IDR 1,290.00 | IDR 1,335.00 | IDR 1,275.00 | 91.10K |
| 2026-09-24 | IDR 1,300.00 | -1.14% | IDR 1,280.00 | IDR 1,300.00 | IDR 1,280.00 | 3.40K |
| 2026-09-23 | IDR 1,315.00 | +1.54% | IDR 1,295.00 | IDR 1,340.00 | IDR 1,270.00 | 6.70K |
| 2026-09-22 | IDR 1,295.00 | -0.77% | IDR 1,285.00 | IDR 1,315.00 | IDR 1,260.00 | 3.50K |
| 2026-09-21 | IDR 1,305.00 | -0.38% | IDR 1,260.00 | IDR 1,310.00 | IDR 1,260.00 | 1.50K |
| 2026-09-18 | IDR 1,310.00 | 0.00% | IDR 1,260.00 | IDR 1,310.00 | IDR 1,250.00 | 4.00K |
| 2026-09-17 | IDR 1,310.00 | +1.16% | IDR 1,285.00 | IDR 1,310.00 | IDR 1,260.00 | 3.70K |
| 2026-09-16 | IDR 1,295.00 | -0.77% | IDR 1,325.00 | IDR 1,325.00 | IDR 1,295.00 | 1.80K |
| 2026-09-15 | IDR 1,305.00 | -1.88% | IDR 1,325.00 | IDR 1,325.00 | IDR 1,305.00 | 13.20K |
| 2026-09-14 | IDR 1,330.00 | -6.67% | IDR 1,410.00 | IDR 1,415.00 | IDR 1,305.00 | 10.80K |
| 2026-09-11 | IDR 1,425.00 | +10.47% | IDR 1,290.00 | IDR 1,425.00 | IDR 1,260.00 | 29.10K |
| 2026-09-10 | IDR 1,290.00 | -2.27% | IDR 1,340.00 | IDR 1,340.00 | IDR 1,285.00 | 6.80K |
| 2026-09-09 | IDR 1,320.00 | +0.76% | IDR 1,310.00 | IDR 1,340.00 | IDR 1,250.00 | 11.10K |
| 2026-09-08 | IDR 1,310.00 | 0.00% | IDR 1,285.00 | IDR 1,330.00 | IDR 1,285.00 | 21.60K |
| 2026-09-07 | IDR 1,310.00 | +1.16% | IDR 1,295.00 | IDR 1,480.00 | IDR 1,245.00 | 177.70K |
| 2026-09-04 | IDR 1,295.00 | -7.50% | IDR 1,415.00 | IDR 1,500.00 | IDR 1,250.00 | 93.20K |
| 2026-09-03 | IDR 1,400.00 | -3.78% | IDR 1,440.00 | IDR 1,500.00 | IDR 1,400.00 | 67.60K |
| 2026-09-02 | IDR 1,455.00 | 0.00% | IDR 1,435.00 | IDR 1,560.00 | IDR 1,410.00 | 18.60K |
| 2026-09-01 | IDR 1,455.00 | +3.93% | IDR 1,415.00 | IDR 1,555.00 | IDR 1,410.00 | 49.00K |
| 2026-08-31 | IDR 1,400.00 | +11.11% | IDR 1,280.00 | IDR 1,575.00 | IDR 1,280.00 | 397.90K |
| 2026-08-28 | IDR 1,260.00 | +1.61% | IDR 1,245.00 | IDR 1,365.00 | IDR 1,235.00 | 12.70K |
| 2026-08-27 | IDR 1,240.00 | 0.00% | IDR 1,230.00 | IDR 1,335.00 | IDR 1,230.00 | 12.30K |
| 2026-08-26 | IDR 1,240.00 | -1.98% | IDR 1,265.00 | IDR 1,335.00 | IDR 1,240.00 | 33.10K |
| 2026-08-24 | IDR 1,265.00 | +0.80% | IDR 1,275.00 | IDR 1,275.00 | IDR 1,240.00 | 12.50K |
| 2026-08-21 | IDR 1,255.00 | -0.79% | IDR 1,280.00 | IDR 1,280.00 | IDR 1,250.00 | 6.60K |
| 2026-08-20 | IDR 1,265.00 | -3.80% | IDR 1,330.00 | IDR 1,340.00 | IDR 1,250.00 | 21.90K |
| 2026-08-19 | IDR 1,315.00 | +5.62% | IDR 1,245.00 | IDR 1,360.00 | IDR 1,240.00 | 80.30K |
| 2026-08-18 | IDR 1,245.00 | +3.32% | IDR 1,200.00 | IDR 1,250.00 | IDR 1,200.00 | 234.00K |
| 2026-08-14 | IDR 1,205.00 | -0.41% | IDR 1,200.00 | IDR 1,205.00 | IDR 1,200.00 | 200 |
| 2026-08-13 | IDR 1,210.00 | -0.82% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,210.00 | 2.30K |
| 2026-08-12 | IDR 1,220.00 | +1.24% | IDR 1,200.00 | IDR 1,220.00 | IDR 1,200.00 | 4.60K |
| 2026-08-11 | IDR 1,205.00 | -0.41% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,205.00 | 2.90K |
| 2026-08-10 | IDR 1,210.00 | 0.00% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,210.00 | 5.10K |
| 2026-08-07 | IDR 1,210.00 | +0.41% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,210.00 | 2.60K |
| 2026-08-06 | IDR 1,205.00 | -1.63% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,205.00 | 2.10K |
| 2026-08-05 | IDR 1,225.00 | 0.00% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,220.00 | 1.80K |
| 2026-08-04 | IDR 1,225.00 | -0.81% | IDR 1,225.00 | IDR 1,235.00 | IDR 1,225.00 | 5.00K |
| 2026-08-03 | IDR 1,235.00 | 0.00% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,200.00 | 7.70K |
| 2026-07-31 | IDR 1,235.00 | -0.80% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,235.00 | 700 |
| 2026-07-30 | IDR 1,245.00 | +2.89% | IDR 1,220.00 | IDR 1,245.00 | IDR 1,220.00 | 500 |
| 2026-07-29 | IDR 1,210.00 | -1.22% | IDR 1,200.00 | IDR 1,240.00 | IDR 1,200.00 | 1.30K |
| 2026-07-28 | IDR 1,225.00 | +0.82% | IDR 1,210.00 | IDR 1,225.00 | IDR 1,170.00 | 2.20K |
| 2026-07-27 | IDR 1,215.00 | 0.00% | IDR 1,215.00 | IDR 1,215.00 | IDR 1,215.00 | 1.80K |
| 2026-07-24 | IDR 1,215.00 | -2.02% | IDR 1,215.00 | IDR 1,225.00 | IDR 1,215.00 | 600 |
| 2026-07-23 | IDR 1,240.00 | +1.22% | IDR 1,220.00 | IDR 1,240.00 | IDR 1,215.00 | 6.70K |
| 2026-07-22 | IDR 1,225.00 | -1.21% | IDR 1,255.00 | IDR 1,255.00 | IDR 1,210.00 | 1.30K |
| 2026-07-21 | IDR 1,240.00 | -0.80% | IDR 1,245.00 | IDR 1,255.00 | IDR 1,240.00 | 2.70K |
| 2026-07-20 | IDR 1,250.00 | +1.21% | IDR 1,245.00 | IDR 1,255.00 | IDR 1,235.00 | 3.90K |
| 2026-07-17 | IDR 1,235.00 | -0.80% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,235.00 | 6.70K |
| 2026-07-16 | IDR 1,245.00 | +0.81% | IDR 1,240.00 | IDR 1,250.00 | IDR 1,240.00 | 7.40K |
| 2026-07-15 | IDR 1,235.00 | -0.40% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,235.00 | 2.00K |
| 2026-07-14 | IDR 1,240.00 | +0.81% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,220.00 | 6.70K |
| 2026-07-13 | IDR 1,230.00 | -1.99% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,215.00 | 1.80K |
| 2026-07-10 | IDR 1,255.00 | +0.40% | IDR 1,250.00 | IDR 1,270.00 | IDR 1,225.00 | 10.10K |
| 2026-07-09 | IDR 1,250.00 | +1.63% | IDR 1,200.00 | IDR 1,250.00 | IDR 1,200.00 | 12.20K |
| 2026-07-08 | IDR 1,230.00 | -3.15% | IDR 1,270.00 | IDR 1,290.00 | IDR 1,200.00 | 27.70K |
| 2026-07-07 | IDR 1,270.00 | -6.96% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,200.00 | 41.40K |
| 2026-07-06 | IDR 1,365.00 | +11.89% | IDR 1,240.00 | IDR 1,365.00 | IDR 1,185.00 | 12.30K |
| 2026-07-03 | IDR 1,220.00 | +0.83% | IDR 1,210.00 | IDR 1,230.00 | IDR 1,210.00 | 3.90K |
| 2026-07-02 | IDR 1,210.00 | -1.22% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,185.00 | 5.30K |
| 2026-07-01 | IDR 1,225.00 | +2.08% | IDR 1,200.00 | IDR 1,350.00 | IDR 1,150.00 | 29.70K |
| 2026-06-30 | IDR 1,200.00 | -1.64% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,155.00 | 4.60K |
| 2026-06-29 | IDR 1,220.00 | -2.01% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,190.00 | 2.90K |
| 2026-06-26 | IDR 1,245.00 | -0.40% | IDR 1,225.00 | IDR 1,245.00 | IDR 1,195.00 | 13.50K |
| 2026-06-25 | IDR 1,250.00 | -1.96% | IDR 1,265.00 | IDR 1,265.00 | IDR 1,200.00 | 9.70K |
| 2026-06-24 | IDR 1,275.00 | -13.56% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,270.00 | 109.10K |
| 2026-06-23 | IDR 1,475.00 | +25.00% | IDR 1,160.00 | IDR 1,475.00 | IDR 1,160.00 | 23.00K |
| 2026-06-22 | IDR 1,180.00 | -2.07% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,180.00 | 900 |
| 2026-06-19 | IDR 1,205.00 | -2.03% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,175.00 | 10.70K |
| 2026-06-18 | IDR 1,230.00 | -0.81% | IDR 1,190.00 | IDR 1,230.00 | IDR 1,185.00 | 500 |
| 2026-06-17 | IDR 1,240.00 | -0.40% | IDR 1,230.00 | IDR 1,240.00 | IDR 1,220.00 | 1.50K |
| 2026-06-15 | IDR 1,245.00 | +2.89% | IDR 1,260.00 | IDR 1,275.00 | IDR 1,210.00 | 24.10K |
| 2026-06-12 | IDR 1,210.00 | -4.72% | IDR 1,265.00 | IDR 1,265.00 | IDR 1,210.00 | 8.30K |
| 2026-06-11 | IDR 1,270.00 | +4.96% | IDR 1,215.00 | IDR 1,270.00 | IDR 1,200.00 | 3.60K |
| 2026-06-10 | IDR 1,210.00 | +1.68% | IDR 1,235.00 | IDR 1,250.00 | IDR 1,170.00 | 12.10K |
| 2026-06-09 | IDR 1,190.00 | -1.65% | IDR 1,210.00 | IDR 1,250.00 | IDR 1,160.00 | 21.00K |
| 2026-06-08 | IDR 1,210.00 | +3.86% | IDR 1,165.00 | IDR 1,210.00 | IDR 1,090.00 | 14.60K |
| 2026-06-05 | IDR 1,165.00 | +0.87% | IDR 1,155.00 | IDR 1,240.00 | IDR 1,115.00 | 4.70K |
| 2026-06-04 | IDR 1,155.00 | -2.12% | IDR 1,180.00 | IDR 1,185.00 | IDR 1,155.00 | 3.80K |
| 2026-06-03 | IDR 1,180.00 | -3.67% | IDR 1,235.00 | IDR 1,275.00 | IDR 1,130.00 | 7.30K |
| 2026-06-02 | IDR 1,225.00 | 0.00% | IDR 1,150.00 | IDR 1,225.00 | IDR 1,150.00 | 3.30K |
| 2026-05-29 | IDR 1,225.00 | -0.81% | IDR 1,195.00 | IDR 1,235.00 | IDR 1,195.00 | 900 |
| 2026-05-28 | IDR 1,235.00 | 0.00% | IDR 1,235.00 | IDR 1,235.00 | IDR 1,235.00 | 0 |
| 2026-05-27 | IDR 1,235.00 | 0.00% | IDR 1,235.00 | IDR 1,235.00 | IDR 1,235.00 | 0 |
| 2026-05-26 | IDR 1,235.00 | 0.00% | IDR 1,245.00 | IDR 1,245.00 | IDR 1,180.00 | 3.90K |