PT Bali Towerindo Sentra Tbk (IDX:BALI)
Indonesia · Delayed Price · Currency is IDR 1,220.00
-5.00 (-0.41%)
Jul 23, 2026, 1:39 PM WIB
IDX:BALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,230.00 | 1,230.00 | 1,175.00 | 1,205.00 | 1,205.00 | -2.03% | 10,700 |
| Jun 18, 2026 | 1,190.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,230.00 | -0.81% | 500 |
| Jun 17, 2026 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 2.06% | 1,500 |
| Jun 15, 2026 | 1,260.00 | 1,275.00 | 1,210.00 | 1,245.00 | 1,215.00 | 2.89% | 24,100 |
| Jun 12, 2026 | 1,265.00 | 1,265.00 | 1,210.00 | 1,210.00 | 1,180.84 | -4.72% | 8,300 |
| Jun 11, 2026 | 1,215.00 | 1,270.00 | 1,200.00 | 1,270.00 | 1,239.40 | 4.96% | 3,600 |
| Jun 10, 2026 | 1,235.00 | 1,250.00 | 1,170.00 | 1,210.00 | 1,180.84 | 1.68% | 12,100 |
| Jun 9, 2026 | 1,210.00 | 1,250.00 | 1,160.00 | 1,190.00 | 1,161.33 | -1.65% | 21,000 |
| Jun 8, 2026 | 1,165.00 | 1,210.00 | 1,090.00 | 1,210.00 | 1,180.84 | 3.86% | 14,600 |
| Jun 5, 2026 | 1,155.00 | 1,240.00 | 1,115.00 | 1,165.00 | 1,136.93 | 0.87% | 4,700 |
| Jun 4, 2026 | 1,180.00 | 1,185.00 | 1,155.00 | 1,155.00 | 1,127.17 | -2.12% | 3,800 |
| Jun 3, 2026 | 1,235.00 | 1,275.00 | 1,130.00 | 1,180.00 | 1,151.57 | -3.67% | 7,300 |
| Jun 2, 2026 | 1,150.00 | 1,225.00 | 1,150.00 | 1,225.00 | 1,195.48 | - | 3,300 |
| May 29, 2026 | 1,195.00 | 1,235.00 | 1,195.00 | 1,225.00 | 1,195.48 | -0.81% | 900 |
| May 26, 2026 | 1,245.00 | 1,245.00 | 1,180.00 | 1,235.00 | 1,205.24 | - | 3,900 |
| May 25, 2026 | 1,245.00 | 1,245.00 | 1,180.00 | 1,235.00 | 1,205.24 | -1.20% | 6,000 |
| May 22, 2026 | 1,185.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,219.88 | 2.46% | 7,300 |
| May 21, 2026 | 1,225.00 | 1,225.00 | 1,180.00 | 1,220.00 | 1,190.60 | -0.81% | 6,100 |
| May 20, 2026 | 1,215.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,200.36 | 1.23% | 2,300 |
| May 19, 2026 | 1,250.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,185.72 | -1.22% | 1,800 |
| May 18, 2026 | 1,230.00 | 1,230.00 | 1,225.00 | 1,230.00 | 1,200.36 | -2.77% | 2,300 |
| May 13, 2026 | 1,275.00 | 1,275.00 | 1,235.00 | 1,265.00 | 1,234.52 | -0.78% | 6,700 |
| May 12, 2026 | 1,285.00 | 1,285.00 | 1,205.00 | 1,275.00 | 1,244.28 | -0.78% | 2,000 |
| May 11, 2026 | 1,245.00 | 1,285.00 | 1,230.00 | 1,285.00 | 1,254.04 | 2.80% | 11,300 |
| May 8, 2026 | 1,290.00 | 1,290.00 | 1,240.00 | 1,250.00 | 1,219.88 | -2.34% | 3,200 |
| May 7, 2026 | 1,270.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,249.16 | - | 2,800 |
| May 6, 2026 | 1,280.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,249.16 | 0.39% | 3,900 |