PT Bali Towerindo Sentra Tbk (IDX:BALI)
Indonesia · Delayed Price · Currency is IDR 1,420.00
-35.00 (-2.41%)
Sep 2, 2026, 11:50 AM WIB
IDX:BALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,250.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | 0.40% | 10,100 |
| Jul 9, 2026 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1.63% | 12,200 |
| Jul 8, 2026 | 1,270.00 | 1,290.00 | 1,200.00 | 1,230.00 | 1,230.00 | -3.15% | 27,700 |
| Jul 7, 2026 | 1,350.00 | 1,350.00 | 1,200.00 | 1,270.00 | 1,270.00 | -6.96% | 41,400 |
| Jul 6, 2026 | 1,240.00 | 1,365.00 | 1,185.00 | 1,365.00 | 1,365.00 | 11.89% | 12,300 |
| Jul 3, 2026 | 1,210.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.83% | 3,900 |
| Jul 2, 2026 | 1,225.00 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | -1.22% | 5,300 |
| Jul 1, 2026 | 1,200.00 | 1,350.00 | 1,150.00 | 1,225.00 | 1,225.00 | 2.08% | 29,700 |
| Jun 30, 2026 | 1,230.00 | 1,230.00 | 1,155.00 | 1,200.00 | 1,200.00 | -1.64% | 4,600 |
| Jun 29, 2026 | 1,225.00 | 1,225.00 | 1,190.00 | 1,220.00 | 1,220.00 | -2.01% | 2,900 |
| Jun 26, 2026 | 1,225.00 | 1,245.00 | 1,195.00 | 1,245.00 | 1,245.00 | -0.40% | 13,500 |
| Jun 25, 2026 | 1,265.00 | 1,265.00 | 1,200.00 | 1,250.00 | 1,250.00 | -1.96% | 9,700 |
| Jun 24, 2026 | 1,470.00 | 1,470.00 | 1,270.00 | 1,275.00 | 1,275.00 | -13.56% | 109,100 |
| Jun 23, 2026 | 1,160.00 | 1,475.00 | 1,160.00 | 1,475.00 | 1,475.00 | 25.00% | 23,000 |
| Jun 22, 2026 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.07% | 900 |