PT Bali Towerindo Sentra Tbk (IDX:BALI)
Indonesia · Delayed Price · Currency is IDR 1,320.00
-20.00 (-1.49%)
Oct 30, 2026, 3:46 PM WIB
IDX:BALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.49% | 2,500 |
| Oct 29, 2026 | 1,265.00 | 1,500.00 | 1,220.00 | 1,340.00 | 1,340.00 | 5.10% | 76,400 |
| Oct 27, 2026 | 1,285.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.78% | 1,400 |
| Oct 26, 2026 | 1,330.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,285.00 | -6.88% | 10,700 |
| Oct 23, 2026 | 1,320.00 | 1,395.00 | 1,320.00 | 1,380.00 | 1,380.00 | 7.81% | 10,300 |
| Oct 22, 2026 | 1,300.00 | 1,330.00 | 1,245.00 | 1,280.00 | 1,280.00 | -1.54% | 1,200 |
| Oct 21, 2026 | 1,215.00 | 1,325.00 | 1,215.00 | 1,300.00 | 1,300.00 | - | 1,400 |
| Oct 20, 2026 | 1,270.00 | 1,330.00 | 1,200.00 | 1,300.00 | 1,300.00 | 2.77% | 41,300 |
| Oct 19, 2026 | 1,200.00 | 1,370.00 | 1,120.00 | 1,265.00 | 1,265.00 | 5.42% | 52,400 |
| Oct 16, 2026 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,200.00 | -9.09% | 1,900 |
| Oct 15, 2026 | 1,395.00 | 1,405.00 | 1,315.00 | 1,320.00 | 1,320.00 | -5.38% | 5,700 |
| Oct 14, 2026 | 1,365.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,395.00 | 2.57% | 800 |
| Oct 13, 2026 | 1,360.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 3,100 |
| Oct 12, 2026 | 1,360.00 | 1,425.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.09% | 18,500 |
| Oct 9, 2026 | 1,420.00 | 1,600.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.72% | 20,500 |
| Oct 8, 2026 | 1,470.00 | 1,470.00 | 1,360.00 | 1,385.00 | 1,385.00 | -5.78% | 11,300 |
| Oct 7, 2026 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,470.00 | -5.77% | 20,000 |
| Oct 6, 2026 | 1,580.00 | 1,580.00 | 1,415.00 | 1,560.00 | 1,560.00 | -6.02% | 160,900 |
| Oct 5, 2026 | 1,330.00 | 1,660.00 | 1,285.00 | 1,660.00 | 1,660.00 | 24.81% | 27,400 |
| Oct 2, 2026 | 1,315.00 | 1,420.00 | 1,285.00 | 1,330.00 | 1,330.00 | 1.14% | 10,700 |
| Oct 1, 2026 | 1,290.00 | 1,315.00 | 1,260.00 | 1,315.00 | 1,315.00 | -0.38% | 2,500 |
| Sep 30, 2026 | 1,360.00 | 1,360.00 | 1,275.00 | 1,320.00 | 1,320.00 | -3.65% | 11,100 |
| Sep 29, 2026 | 1,280.00 | 1,370.00 | 1,280.00 | 1,370.00 | 1,370.00 | 6.20% | 3,200 |
| Sep 28, 2026 | 1,300.00 | 1,375.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.15% | 148,400 |
| Sep 25, 2026 | 1,290.00 | 1,335.00 | 1,275.00 | 1,305.00 | 1,305.00 | 0.38% | 91,100 |
| Sep 24, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.14% | 3,400 |
| Sep 23, 2026 | 1,295.00 | 1,340.00 | 1,270.00 | 1,315.00 | 1,315.00 | 1.54% | 6,700 |
| Sep 22, 2026 | 1,285.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,295.00 | -0.77% | 3,500 |
| 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 |