PT Bali Towerindo Sentra Tbk (IDX:BALI)
Indonesia · Delayed Price · Currency is IDR 1,400.00
+10.00 (0.72%)
Aug 1, 2025, 4:00 PM WIB
IDX:BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,390.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.72% | 5,700 |
| Jul 31, 2025 | 1,395.00 | 1,440.00 | 1,335.00 | 1,390.00 | 1,390.00 | -0.36% | 5,500 |
| Jul 30, 2025 | 1,410.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.36% | 163,100 |
| Jul 29, 2025 | 1,415.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.72% | 18,900 |
| Jul 28, 2025 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 1,380.00 | -6.76% | 273,400 |
| Jul 25, 2025 | 1,475.00 | 1,530.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.34% | 115,700 |
| Jul 24, 2025 | 1,560.00 | 1,560.00 | 1,450.00 | 1,475.00 | 1,475.00 | -7.52% | 107,600 |
| Jul 23, 2025 | 1,500.00 | 1,650.00 | 1,500.00 | 1,595.00 | 1,595.00 | 2.24% | 32,200 |
| Jul 22, 2025 | 1,680.00 | 1,730.00 | 1,560.00 | 1,560.00 | 1,560.00 | -6.59% | 68,800 |
| Jul 21, 2025 | 1,735.00 | 1,800.00 | 1,620.00 | 1,670.00 | 1,670.00 | -3.75% | 257,600 |
| Jul 18, 2025 | 1,650.00 | 1,795.00 | 1,620.00 | 1,735.00 | 1,735.00 | 5.47% | 36,000 |
| Jul 17, 2025 | 1,450.00 | 1,695.00 | 1,450.00 | 1,645.00 | 1,645.00 | 13.45% | 59,200 |
| Jul 16, 2025 | 1,415.00 | 1,600.00 | 1,410.00 | 1,450.00 | 1,450.00 | 2.47% | 38,100 |
| Jul 15, 2025 | 1,485.00 | 1,485.00 | 1,405.00 | 1,415.00 | 1,415.00 | -3.74% | 3,400 |
| Jul 14, 2025 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.34% | 11,000 |
| Jul 11, 2025 | 1,495.00 | 1,495.00 | 1,435.00 | 1,490.00 | 1,490.00 | - | 10,200 |
| Jul 10, 2025 | 1,480.00 | 1,490.00 | 1,430.00 | 1,490.00 | 1,490.00 | 0.68% | 8,500 |
| Jul 9, 2025 | 1,540.00 | 1,540.00 | 1,425.00 | 1,480.00 | 1,480.00 | -1.66% | 33,300 |
| Jul 8, 2025 | 1,610.00 | 1,610.00 | 1,505.00 | 1,505.00 | 1,505.00 | -6.23% | 329,100 |
| Jul 7, 2025 | 1,655.00 | 1,655.00 | 1,590.00 | 1,605.00 | 1,605.00 | -0.31% | 403,100 |
| Jul 4, 2025 | 1,695.00 | 1,695.00 | 1,610.00 | 1,610.00 | 1,610.00 | -5.01% | 133,600 |
| Jul 3, 2025 | 1,670.00 | 1,720.00 | 1,610.00 | 1,695.00 | 1,695.00 | 1.50% | 113,300 |
| Jul 2, 2025 | 1,820.00 | 1,820.00 | 1,615.00 | 1,670.00 | 1,670.00 | -7.73% | 221,500 |
| Jul 1, 2025 | 1,825.00 | 1,880.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 29,200 |
| Jun 30, 2025 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.28% | 28,300 |
| Jun 26, 2025 | 1,605.00 | 1,900.00 | 1,600.00 | 1,815.00 | 1,815.00 | 12.73% | 406,000 |
| Jun 25, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,610.00 | 1,610.00 | -5.29% | 140,800 |
| Jun 24, 2025 | 1,795.00 | 1,800.00 | 1,650.00 | 1,700.00 | 1,700.00 | -5.29% | 73,600 |
| Jun 23, 2025 | 1,790.00 | 1,795.00 | 1,645.00 | 1,795.00 | 1,795.00 | 0.28% | 44,500 |
| Jun 20, 2025 | 1,905.00 | 2,100.00 | 1,645.00 | 1,790.00 | 1,790.00 | -0.56% | 194,100 |
| Jun 19, 2025 | 1,570.00 | 1,950.00 | 1,500.00 | 1,800.00 | 1,800.00 | 14.65% | 1,582,000 |
| Jun 18, 2025 | 1,560.00 | 1,595.00 | 1,540.00 | 1,570.00 | 1,570.00 | 1.95% | 36,500 |
| Jun 17, 2025 | 1,565.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.60% | 30,400 |
| Jun 16, 2025 | 1,625.00 | 1,625.00 | 1,550.00 | 1,565.00 | 1,565.00 | -4.28% | 28,800 |
| Jun 13, 2025 | 1,470.00 | 1,700.00 | 1,440.00 | 1,635.00 | 1,635.00 | 13.54% | 66,800 |
| Jun 12, 2025 | 1,400.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1.77% | 24,600 |
| Jun 11, 2025 | 1,415.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,415.00 | - | 43,200 |
| Jun 10, 2025 | 1,470.00 | 1,470.00 | 1,415.00 | 1,415.00 | 1,415.00 | -4.07% | 21,800 |
| Jun 5, 2025 | 1,510.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,475.00 | -2.32% | 91,700 |
| Jun 4, 2025 | 1,475.00 | 1,600.00 | 1,450.00 | 1,510.00 | 1,510.00 | 4.14% | 47,500 |
| Jun 3, 2025 | 1,335.00 | 1,480.00 | 1,335.00 | 1,450.00 | 1,450.00 | 9.02% | 229,000 |
| Jun 2, 2025 | 1,300.00 | 1,345.00 | 1,265.00 | 1,330.00 | 1,330.00 | 2.31% | 176,900 |
| May 28, 2025 | 1,205.00 | 1,300.00 | 1,205.00 | 1,300.00 | 1,300.00 | 7.44% | 160,400 |
| May 27, 2025 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 13,100 |
| May 26, 2025 | 1,210.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.83% | 133,400 |
| May 23, 2025 | 1,210.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | - | 3,500 |
| May 22, 2025 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 3,600 |
| May 21, 2025 | 1,225.00 | 1,240.00 | 1,195.00 | 1,220.00 | 1,220.00 | - | 22,100 |
| May 20, 2025 | 1,220.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 107,300 |
| May 19, 2025 | 1,225.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.41% | 105,700 |