PT Bali Towerindo Sentra Tbk(ID:BALI)
Rp1,220.00-35.00 (-2.79%)
ID:BALI
PT Bali Towerindo Sentra Tbk historical prices
Rp1,220.00
At close:-35.00 (-2.79%)
PT Bali Towerindo Sentra Tbk (BALI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,225.00 | 1,260.00 | 1,190.00 | 1,220.00 | 1,220.00 | -2.79% | 28,200 | 0.82 |
| Nov 10, 2026 | 1,270.00 | 1,270.00 | 1,240.00 | 1,255.00 | 1,255.00 | -4.56% | 18,700 | 0.55 |
| Nov 09, 2026 | 1,395.00 | 1,395.00 | 1,225.00 | 1,235.00 | 1,235.00 | -6.08% | 37,400 | 1.12 |
| Nov 06, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | +0.38% | 6,100 | 0.18 |
| Nov 05, 2026 | 1,215.00 | 1,335.00 | 1,215.00 | 1,310.00 | 1,310.00 | +8.26% | 2,000 | 0.06 |
| Nov 04, 2026 | 1,320.00 | 1,330.00 | 1,195.00 | 1,210.00 | 1,210.00 | -4.72% | 3,100 | 0.09 |
| Nov 03, 2026 | 1,300.00 | 1,400.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.31% | 18,000 | 0.54 |
| Nov 02, 2026 | 1,295.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 1,700 | 0.05 |
| Oct 30, 2026 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.49% | 2,500 | 0.08 |
| Oct 29, 2026 | 1,265.00 | 1,500.00 | 1,220.00 | 1,340.00 | 1,340.00 | +5.10% | 76,400 | 2.38 |
| Oct 28, 2026 | 1,275.00 | 1,275.00 | 1,215.00 | 1,275.00 | 1,275.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1,285.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.78% | 1,400 | 0.04 |
| Oct 26, 2026 | 1,330.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,285.00 | -6.88% | 10,700 | 0.33 |
| Oct 23, 2026 | 1,320.00 | 1,395.00 | 1,320.00 | 1,380.00 | 1,380.00 | +7.81% | 10,300 | 0.32 |
| Oct 22, 2026 | 1,300.00 | 1,330.00 | 1,245.00 | 1,280.00 | 1,280.00 | -1.54% | 1,200 | 0.04 |
| Oct 21, 2026 | 1,215.00 | 1,325.00 | 1,215.00 | 1,300.00 | 1,300.00 | 0.00% | 1,400 | 0.04 |
| Oct 20, 2026 | 1,270.00 | 1,330.00 | 1,200.00 | 1,300.00 | 1,300.00 | +2.77% | 41,300 | 1.32 |
| Oct 19, 2026 | 1,200.00 | 1,370.00 | 1,120.00 | 1,265.00 | 1,265.00 | +5.42% | 52,400 | 1.72 |
| Oct 16, 2026 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,200.00 | -9.09% | 1,900 | 0.06 |
| Oct 15, 2026 | 1,395.00 | 1,405.00 | 1,315.00 | 1,320.00 | 1,320.00 | -5.38% | 5,700 | 0.19 |
| Oct 14, 2026 | 1,365.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,395.00 | +2.57% | 1,500 | 0.05 |
| Oct 13, 2026 | 1,360.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.00% | 3,100 | 0.10 |
| Oct 12, 2026 | 1,360.00 | 1,425.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.09% | 18,500 | 0.61 |
| Oct 09, 2026 | 1,420.00 | 1,600.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.72% | 20,500 | 0.68 |
| Oct 08, 2026 | 1,470.00 | 1,470.00 | 1,360.00 | 1,385.00 | 1,385.00 | -5.78% | 11,300 | 0.38 |
| Oct 07, 2026 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,470.00 | -5.77% | 20,000 | 0.67 |
| Oct 06, 2026 | 1,580.00 | 1,580.00 | 1,415.00 | 1,560.00 | 1,560.00 | -6.02% | 160,900 | 5.85 |
| Oct 05, 2026 | 1,330.00 | 1,660.00 | 1,285.00 | 1,660.00 | 1,660.00 | +24.81% | 27,400 | 1.00 |
| Oct 02, 2026 | 1,315.00 | 1,420.00 | 1,285.00 | 1,330.00 | 1,330.00 | +1.14% | 10,700 | 0.38 |
| Oct 01, 2026 | 1,290.00 | 1,315.00 | 1,260.00 | 1,315.00 | 1,315.00 | -0.38% | 2,500 | 0.09 |
| Sep 30, 2026 | 1,360.00 | 1,360.00 | 1,275.00 | 1,320.00 | 1,320.00 | -3.65% | 11,100 | 0.40 |
| Sep 29, 2026 | 1,280.00 | 1,370.00 | 1,280.00 | 1,370.00 | 1,370.00 | +6.20% | 3,200 | 0.11 |
| Sep 28, 2026 | 1,300.00 | 1,375.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.15% | 148,400 | 5.67 |
| Sep 25, 2026 | 1,290.00 | 1,335.00 | 1,275.00 | 1,305.00 | 1,305.00 | +0.38% | 91,100 | 3.67 |
| Sep 24, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.14% | 3,400 | 0.14 |
| Sep 23, 2026 | 1,295.00 | 1,340.00 | 1,270.00 | 1,315.00 | 1,315.00 | +1.54% | 6,700 | 0.27 |
| Sep 22, 2026 | 1,285.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,295.00 | -0.77% | 3,500 | 0.14 |
| Sep 21, 2026 | 1,260.00 | 1,310.00 | 1,260.00 | 1,305.00 | 1,305.00 | -0.38% | 1,500 | 0.06 |
| Sep 18, 2026 | 1,260.00 | 1,310.00 | 1,250.00 | 1,310.00 | 1,310.00 | 0.00% | 4,000 | 0.15 |
| Sep 17, 2026 | 1,285.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,310.00 | +1.16% | 3,700 | 0.14 |
| Sep 16, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.77% | 1,800 | 0.07 |
| Sep 15, 2026 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.88% | 13,200 | 0.49 |
| Sep 14, 2026 | 1,410.00 | 1,415.00 | 1,305.00 | 1,330.00 | 1,330.00 | -6.67% | 10,800 | 0.40 |
| Sep 11, 2026 | 1,290.00 | 1,425.00 | 1,260.00 | 1,425.00 | 1,425.00 | +10.47% | 29,100 | 1.11 |
| Sep 10, 2026 | 1,340.00 | 1,340.00 | 1,285.00 | 1,290.00 | 1,290.00 | -2.27% | 6,800 | 0.26 |
| Sep 09, 2026 | 1,310.00 | 1,340.00 | 1,250.00 | 1,320.00 | 1,320.00 | +0.76% | 11,100 | 0.42 |
| Sep 08, 2026 | 1,285.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,310.00 | 0.00% | 21,600 | 0.82 |
| Sep 07, 2026 | 1,295.00 | 1,480.00 | 1,245.00 | 1,310.00 | 1,310.00 | +1.16% | 177,700 | 7.52 |
| Sep 04, 2026 | 1,415.00 | 1,500.00 | 1,250.00 | 1,295.00 | 1,295.00 | -7.50% | 93,200 | 4.15 |
| Sep 03, 2026 | 1,440.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.78% | 67,600 | 3.13 |
