PT Bali Towerindo Sentra Tbk (IDX:BALI)
Indonesia · Delayed Price · Currency is IDR 1,225.00
+5.00 (0.41%)
May 22, 2026, 3:49 PM WIB
IDX:BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,185.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,250.00 | 2.46% | 7,300 |
| May 21, 2026 | 1,225.00 | 1,225.00 | 1,180.00 | 1,220.00 | 1,220.00 | -0.81% | 6,100 |
| May 20, 2026 | 1,215.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.23% | 2,300 |
| May 19, 2026 | 1,250.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.22% | 1,800 |
| May 18, 2026 | 1,230.00 | 1,230.00 | 1,225.00 | 1,230.00 | 1,230.00 | -2.77% | 2,300 |
| May 13, 2026 | 1,275.00 | 1,275.00 | 1,235.00 | 1,265.00 | 1,265.00 | -0.78% | 6,700 |
| May 12, 2026 | 1,285.00 | 1,285.00 | 1,205.00 | 1,275.00 | 1,275.00 | -0.78% | 2,000 |
| May 11, 2026 | 1,245.00 | 1,285.00 | 1,230.00 | 1,285.00 | 1,285.00 | 2.80% | 11,300 |
| May 8, 2026 | 1,290.00 | 1,290.00 | 1,240.00 | 1,250.00 | 1,250.00 | -2.34% | 3,200 |
| May 7, 2026 | 1,270.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | - | 2,800 |
| May 6, 2026 | 1,280.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,280.00 | 0.39% | 3,900 |
| May 5, 2026 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 1,600 |
| May 4, 2026 | 1,270.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,275.00 | 0.39% | 7,600 |
| Apr 30, 2026 | 1,300.00 | 1,300.00 | 1,240.00 | 1,270.00 | 1,270.00 | 0.79% | 3,500 |
| Apr 29, 2026 | 1,255.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | - | 13,300 |
| Apr 28, 2026 | 1,285.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.79% | 1,300 |
| Apr 27, 2026 | 1,270.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | -0.39% | 3,900 |
| Apr 24, 2026 | 1,305.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.30% | 6,600 |
| Apr 23, 2026 | 1,300.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,305.00 | 0.38% | 3,100 |
| Apr 22, 2026 | 1,310.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.76% | 10,100 |
| Apr 21, 2026 | 1,320.00 | 1,320.00 | 1,260.00 | 1,310.00 | 1,310.00 | -0.76% | 2,000 |
| Apr 20, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | -1.12% | 5,500 |
| Apr 17, 2026 | 1,325.00 | 1,395.00 | 1,305.00 | 1,335.00 | 1,335.00 | 2.69% | 29,100 |
| Apr 16, 2026 | 1,310.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 2,300 |
| Apr 15, 2026 | 1,315.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,325.00 | -1.49% | 6,500 |
| Apr 14, 2026 | 1,280.00 | 1,350.00 | 1,280.00 | 1,345.00 | 1,345.00 | 1.89% | 29,900 |
| Apr 13, 2026 | 1,325.00 | 1,370.00 | 1,305.00 | 1,320.00 | 1,320.00 | -0.38% | 9,600 |
| Apr 10, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,325.00 | 2.71% | 10,300 |
| Apr 9, 2026 | 1,325.00 | 1,325.00 | 1,260.00 | 1,290.00 | 1,290.00 | -2.27% | 2,900 |
| Apr 8, 2026 | 1,275.00 | 1,320.00 | 1,225.00 | 1,320.00 | 1,320.00 | 4.76% | 16,600 |
| Apr 7, 2026 | 1,295.00 | 1,295.00 | 1,235.00 | 1,260.00 | 1,260.00 | -2.70% | 9,100 |
| Apr 6, 2026 | 1,340.00 | 1,340.00 | 1,240.00 | 1,295.00 | 1,295.00 | 1.57% | 2,100 |
| Apr 2, 2026 | 1,325.00 | 1,365.00 | 1,270.00 | 1,275.00 | 1,275.00 | -3.77% | 13,500 |
| Apr 1, 2026 | 1,300.00 | 1,400.00 | 1,300.00 | 1,325.00 | 1,325.00 | -3.99% | 18,700 |
| Mar 31, 2026 | 1,275.00 | 1,380.00 | 1,275.00 | 1,380.00 | 1,380.00 | 7.81% | 9,200 |
| Mar 30, 2026 | 1,275.00 | 1,360.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.54% | 13,100 |
| Mar 27, 2026 | 1,260.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 3.17% | 24,400 |
| Mar 26, 2026 | 1,210.00 | 1,300.00 | 1,200.00 | 1,260.00 | 1,260.00 | 4.13% | 30,800 |
| Mar 25, 2026 | 1,205.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | -1.22% | 18,400 |
| Mar 17, 2026 | 1,235.00 | 1,285.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.82% | 12,600 |
| Mar 16, 2026 | 1,220.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,215.00 | -2.02% | 5,400 |
| Mar 13, 2026 | 1,320.00 | 1,320.00 | 1,195.00 | 1,240.00 | 1,240.00 | -1.98% | 12,600 |
| Mar 12, 2026 | 1,275.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | -1.17% | 2,000 |
| Mar 11, 2026 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | -2.29% | 31,500 |
| Mar 10, 2026 | 1,275.00 | 1,340.00 | 1,260.00 | 1,310.00 | 1,310.00 | 5.65% | 27,900 |
| Mar 9, 2026 | 1,290.00 | 1,330.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.88% | 12,400 |
| Mar 6, 2026 | 1,290.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | - | 8,400 |
| Mar 5, 2026 | 1,310.00 | 1,310.00 | 1,275.00 | 1,290.00 | 1,290.00 | -1.53% | 7,300 |
| Mar 4, 2026 | 1,280.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,310.00 | - | 10,800 |
| Mar 3, 2026 | 1,255.00 | 1,320.00 | 1,250.00 | 1,310.00 | 1,310.00 | -1.87% | 27,300 |