PT Bali Towerindo Sentra Tbk (IDX:BALI)
Indonesia · Delayed Price · Currency is IDR 1,295.00
-10.00 (-0.77%)
Sep 22, 2026, 3:06 PM WIB
IDX:BALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,285.00 | 1,315.00 | 1,260.00 | 1,315.00 | - | 0.77% | 3,400 |
| Sep 21, 2026 | 1,260.00 | 1,310.00 | 1,260.00 | 1,305.00 | 1,305.00 | -0.38% | 1,500 |
| Sep 18, 2026 | 1,260.00 | 1,310.00 | 1,250.00 | 1,310.00 | 1,310.00 | - | 4,000 |
| Sep 17, 2026 | 1,285.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,310.00 | 1.16% | 3,700 |
| Sep 16, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.77% | 1,800 |
| Sep 15, 2026 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.88% | 13,200 |
| Sep 14, 2026 | 1,410.00 | 1,415.00 | 1,305.00 | 1,330.00 | 1,330.00 | -6.67% | 10,800 |
| Sep 11, 2026 | 1,290.00 | 1,425.00 | 1,260.00 | 1,425.00 | 1,425.00 | 10.47% | 29,100 |
| Sep 10, 2026 | 1,340.00 | 1,340.00 | 1,285.00 | 1,290.00 | 1,290.00 | -2.27% | 6,800 |
| Sep 9, 2026 | 1,310.00 | 1,340.00 | 1,250.00 | 1,320.00 | 1,320.00 | 0.76% | 11,100 |
| Sep 8, 2026 | 1,285.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,310.00 | - | 21,600 |
| Sep 7, 2026 | 1,295.00 | 1,480.00 | 1,245.00 | 1,310.00 | 1,310.00 | 1.16% | 177,700 |
| Sep 4, 2026 | 1,415.00 | 1,500.00 | 1,250.00 | 1,295.00 | 1,295.00 | -7.50% | 93,200 |
| Sep 3, 2026 | 1,440.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.78% | 67,600 |
| Sep 2, 2026 | 1,410.00 | 1,560.00 | 1,410.00 | 1,455.00 | 1,455.00 | - | 19,000 |
| Sep 1, 2026 | 1,415.00 | 1,555.00 | 1,410.00 | 1,455.00 | 1,455.00 | 3.93% | 49,000 |
| Aug 31, 2026 | 1,280.00 | 1,575.00 | 1,280.00 | 1,400.00 | 1,400.00 | 11.11% | 397,900 |
| Aug 28, 2026 | 1,245.00 | 1,365.00 | 1,235.00 | 1,260.00 | 1,260.00 | 1.61% | 12,700 |
| Aug 27, 2026 | 1,230.00 | 1,335.00 | 1,230.00 | 1,240.00 | 1,240.00 | - | 12,300 |
| Aug 26, 2026 | 1,265.00 | 1,335.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.98% | 33,100 |
| Aug 24, 2026 | 1,275.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,265.00 | 0.80% | 12,500 |
| Aug 21, 2026 | 1,280.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.79% | 6,600 |
| Aug 20, 2026 | 1,330.00 | 1,340.00 | 1,250.00 | 1,265.00 | 1,265.00 | -3.80% | 21,900 |
| Aug 19, 2026 | 1,245.00 | 1,360.00 | 1,240.00 | 1,315.00 | 1,315.00 | 5.62% | 80,300 |
| Aug 18, 2026 | 1,200.00 | 1,250.00 | 1,200.00 | 1,245.00 | 1,245.00 | 3.32% | 234,000 |
| Aug 14, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 200 |
| Aug 13, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 2,300 |
| Aug 12, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.24% | 4,600 |
| Aug 11, 2026 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 2,900 |
| Aug 10, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 5,100 |
| Aug 7, 2026 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.41% | 2,600 |
| Aug 6, 2026 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.63% | 2,100 |
| Aug 5, 2026 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,225.00 | - | 1,800 |
| Aug 4, 2026 | 1,225.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.81% | 5,000 |
| Aug 3, 2026 | 1,240.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,235.00 | - | 7,700 |
| Jul 31, 2026 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.80% | 700 |
| Jul 30, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | 2.89% | 500 |
| Jul 29, 2026 | 1,200.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.22% | 1,300 |
| Jul 28, 2026 | 1,210.00 | 1,225.00 | 1,170.00 | 1,225.00 | 1,225.00 | 0.82% | 2,200 |
| Jul 27, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - | 1,800 |
| Jul 24, 2026 | 1,215.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.02% | 600 |
| Jul 23, 2026 | 1,220.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,240.00 | 1.22% | 6,700 |
| Jul 22, 2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | -1.21% | 1,300 |
| Jul 21, 2026 | 1,245.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.80% | 2,700 |
| Jul 20, 2026 | 1,245.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.21% | 3,900 |
| Jul 17, 2026 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.80% | 6,700 |
| Jul 16, 2026 | 1,240.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | 0.81% | 7,400 |
| Jul 15, 2026 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.40% | 2,000 |
| Jul 14, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.81% | 6,700 |
| Jul 13, 2026 | 1,250.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.99% | 1,800 |