PT Bali Towerindo Sentra Tbk (IDX:BALI)
Indonesia
· Delayed Price · Currency is IDR 1,435.00
-55.00 (-3.69%)
At close: Dec 5, 2025
IDX:BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,480.00 | 1,480.00 | 1,375.00 | 1,435.00 | - | -3.69% | 53,300 |
| Dec 4, 2025 | 1,435.00 | 1,500.00 | 1,405.00 | 1,490.00 | 1,490.00 | 2.76% | 35,600 |
| Dec 3, 2025 | 1,800.00 | 1,800.00 | 1,400.00 | 1,450.00 | 1,450.00 | 0.69% | 145,300 |
| Dec 2, 2025 | 1,390.00 | 1,440.00 | 1,300.00 | 1,440.00 | 1,440.00 | 6.27% | 72,500 |
| Dec 1, 2025 | 1,320.00 | 1,380.00 | 1,245.00 | 1,355.00 | 1,355.00 | 2.65% | 37,100 |
| Nov 28, 2025 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.58% | 34,200 |
| Nov 27, 2025 | 1,415.00 | 1,415.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.90% | 101,900 |
| Nov 26, 2025 | 1,400.00 | 1,615.00 | 1,310.00 | 1,410.00 | 1,410.00 | 2.17% | 546,200 |
| Nov 25, 2025 | 1,275.00 | 1,615.00 | 1,275.00 | 1,380.00 | 1,380.00 | 6.56% | 811,600 |
| Nov 24, 2025 | 1,260.00 | 1,305.00 | 1,250.00 | 1,295.00 | 1,295.00 | 2.78% | 119,900 |
| Nov 21, 2025 | 1,220.00 | 1,290.00 | 1,210.00 | 1,260.00 | 1,260.00 | 4.13% | 216,100 |
| Nov 20, 2025 | 1,200.00 | 1,225.00 | 1,170.00 | 1,210.00 | 1,210.00 | 1.26% | 17,400 |
| Nov 19, 2025 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | - | 5,700 |
| Nov 18, 2025 | 1,200.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,195.00 | -0.42% | 40,200 |
| Nov 17, 2025 | 1,205.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.83% | 37,300 |
| Nov 14, 2025 | 1,205.00 | 1,220.00 | 1,175.00 | 1,210.00 | 1,210.00 | 0.41% | 17,900 |
| Nov 13, 2025 | 1,270.00 | 1,270.00 | 1,160.00 | 1,205.00 | 1,205.00 | 1.26% | 105,000 |
| Nov 12, 2025 | 1,185.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 5,900 |
| Nov 11, 2025 | 1,160.00 | 1,185.00 | 1,155.00 | 1,185.00 | 1,185.00 | - | 12,200 |
| Nov 10, 2025 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.84% | 4,500 |
| Nov 7, 2025 | 1,170.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,195.00 | 1.27% | 6,500 |
| Nov 6, 2025 | 1,185.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,180.00 | -0.42% | 10,800 |
| Nov 5, 2025 | 1,200.00 | 1,210.00 | 1,110.00 | 1,185.00 | 1,185.00 | -4.82% | 49,300 |
| Nov 4, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,245.00 | 1,245.00 | 2.89% | 8,200 |
| Nov 3, 2025 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.63% | 16,000 |
| Oct 31, 2025 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.81% | 133,800 |
| Oct 30, 2025 | 1,235.00 | 1,280.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1.22% | 13,600 |
| Oct 29, 2025 | 1,270.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 10,000 |
| Oct 28, 2025 | 1,225.00 | 1,260.00 | 1,200.00 | 1,255.00 | 1,255.00 | 2.45% | 163,200 |
| Oct 27, 2025 | 1,240.00 | 1,240.00 | 1,170.00 | 1,225.00 | 1,225.00 | 3.38% | 141,300 |
| Oct 24, 2025 | 1,225.00 | 1,225.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.42% | 26,500 |
| Oct 23, 2025 | 1,185.00 | 1,225.00 | 1,165.00 | 1,180.00 | 1,180.00 | 0.43% | 42,400 |
| Oct 22, 2025 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | - | 99,800 |
| Oct 21, 2025 | 1,200.00 | 1,200.00 | 1,145.00 | 1,175.00 | 1,175.00 | 2.62% | 25,700 |
| Oct 20, 2025 | 1,160.00 | 1,195.00 | 1,130.00 | 1,145.00 | 1,145.00 | -1.29% | 27,700 |
| Oct 17, 2025 | 1,150.00 | 1,195.00 | 1,120.00 | 1,160.00 | 1,160.00 | 0.87% | 40,800 |
| Oct 16, 2025 | 1,115.00 | 1,265.00 | 1,115.00 | 1,150.00 | 1,150.00 | 0.88% | 150,200 |
| Oct 15, 2025 | 1,165.00 | 1,165.00 | 1,100.00 | 1,140.00 | 1,140.00 | 1.79% | 39,300 |
| Oct 14, 2025 | 1,180.00 | 1,190.00 | 1,120.00 | 1,120.00 | 1,120.00 | -4.27% | 40,700 |
| Oct 13, 2025 | 1,190.00 | 1,230.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | 26,700 |
| Oct 10, 2025 | 1,260.00 | 1,260.00 | 1,130.00 | 1,190.00 | 1,190.00 | -5.56% | 304,800 |
| Oct 9, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.56% | 27,700 |
| Oct 8, 2025 | 1,295.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | -1.92% | 50,700 |
| Oct 7, 2025 | 1,335.00 | 1,350.00 | 1,285.00 | 1,305.00 | 1,305.00 | 0.77% | 107,300 |
| Oct 6, 2025 | 1,265.00 | 1,320.00 | 1,250.00 | 1,295.00 | 1,295.00 | 2.37% | 102,100 |
| Oct 3, 2025 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,265.00 | -0.39% | 36,800 |
| Oct 2, 2025 | 1,310.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.17% | 18,000 |
| Oct 1, 2025 | 1,295.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | 0.39% | 20,100 |
| Sep 30, 2025 | 1,355.00 | 1,365.00 | 1,280.00 | 1,280.00 | 1,280.00 | -5.19% | 103,200 |
| Sep 29, 2025 | 1,290.00 | 1,360.00 | 1,270.00 | 1,350.00 | 1,350.00 | 3.85% | 265,000 |
| Sep 26, 2025 | 1,265.00 | 1,320.00 | 1,265.00 | 1,300.00 | 1,300.00 | 2.77% | 21,200 |
| Sep 25, 2025 | 1,315.00 | 1,315.00 | 1,230.00 | 1,265.00 | 1,265.00 | -1.94% | 8,100 |
| Sep 24, 2025 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 11,100 |
| Sep 23, 2025 | 1,305.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 20,600 |
| Sep 22, 2025 | 1,330.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | -1.88% | 13,000 |
| Sep 19, 2025 | 1,335.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | 1.53% | 17,100 |
| Sep 18, 2025 | 1,345.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,310.00 | -2.60% | 8,800 |
| Sep 17, 2025 | 1,350.00 | 1,390.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.37% | 14,300 |
| Sep 16, 2025 | 1,355.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.75% | 25,700 |
| Sep 15, 2025 | 1,355.00 | 1,355.00 | 1,310.00 | 1,330.00 | 1,330.00 | - | 17,300 |
| Sep 12, 2025 | 1,350.00 | 1,380.00 | 1,305.00 | 1,330.00 | 1,330.00 | -1.48% | 63,600 |
| Sep 11, 2025 | 1,320.00 | 1,500.00 | 1,300.00 | 1,350.00 | 1,350.00 | 1.50% | 158,600 |
| Sep 10, 2025 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.75% | 15,900 |
| Sep 9, 2025 | 1,415.00 | 1,415.00 | 1,335.00 | 1,340.00 | 1,340.00 | -3.60% | 22,200 |
| Sep 8, 2025 | 1,430.00 | 1,430.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.80% | 20,500 |
| Sep 4, 2025 | 1,490.00 | 1,505.00 | 1,380.00 | 1,430.00 | 1,430.00 | -3.05% | 98,200 |
| Sep 3, 2025 | 1,685.00 | 1,725.00 | 1,475.00 | 1,475.00 | 1,475.00 | -12.46% | 791,100 |
| Sep 2, 2025 | 1,470.00 | 1,830.00 | 1,465.00 | 1,685.00 | 1,685.00 | 14.63% | 529,400 |
| Sep 1, 2025 | 1,555.00 | 1,555.00 | 1,455.00 | 1,470.00 | 1,470.00 | -7.55% | 47,700 |
| Aug 29, 2025 | 1,455.00 | 1,590.00 | 1,455.00 | 1,590.00 | 1,590.00 | 6.35% | 28,700 |
| Aug 28, 2025 | 1,465.00 | 1,495.00 | 1,425.00 | 1,495.00 | 1,495.00 | - | 30,300 |
| Aug 27, 2025 | 1,465.00 | 1,495.00 | 1,425.00 | 1,495.00 | 1,495.00 | 1.01% | 44,500 |
| Aug 26, 2025 | 1,455.00 | 1,480.00 | 1,400.00 | 1,480.00 | 1,480.00 | 1.72% | 49,800 |
| Aug 25, 2025 | 1,340.00 | 1,455.00 | 1,340.00 | 1,455.00 | 1,455.00 | 6.99% | 14,600 |
| Aug 22, 2025 | 1,360.00 | 1,360.00 | 1,305.00 | 1,360.00 | 1,360.00 | -2.16% | 35,400 |
| Aug 21, 2025 | 1,425.00 | 1,425.00 | 1,370.00 | 1,390.00 | 1,390.00 | -2.11% | 11,300 |
| Aug 20, 2025 | 1,460.00 | 1,490.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.05% | 56,600 |
| Aug 19, 2025 | 1,340.00 | 1,600.00 | 1,340.00 | 1,435.00 | 1,435.00 | 7.49% | 208,500 |
| Aug 15, 2025 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | - | 3,400 |
| Aug 14, 2025 | 1,320.00 | 1,345.00 | 1,315.00 | 1,335.00 | 1,335.00 | -1.11% | 17,800 |
| Aug 13, 2025 | 1,350.00 | 1,355.00 | 1,315.00 | 1,350.00 | 1,350.00 | 2.66% | 5,700 |
| Aug 12, 2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.77% | 15,000 |
| Aug 11, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,305.00 | - | 5,300 |
| Aug 8, 2025 | 1,310.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 8,700 |
| Aug 7, 2025 | 1,345.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.88% | 2,900 |
| Aug 6, 2025 | 1,350.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | 2.31% | 24,600 |
| Aug 5, 2025 | 1,370.00 | 1,370.00 | 1,280.00 | 1,300.00 | 1,300.00 | -5.45% | 235,000 |
| Aug 4, 2025 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.79% | 58,900 |
| Aug 1, 2025 | 1,390.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.72% | 8,600 |
| Jul 31, 2025 | 1,395.00 | 1,440.00 | 1,335.00 | 1,390.00 | 1,390.00 | -0.36% | 5,500 |
| Jul 30, 2025 | 1,410.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.36% | 163,100 |
| Jul 29, 2025 | 1,415.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.72% | 18,900 |
| Jul 28, 2025 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 1,380.00 | -6.76% | 273,400 |
| Jul 25, 2025 | 1,475.00 | 1,530.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.34% | 115,700 |
| Jul 24, 2025 | 1,560.00 | 1,560.00 | 1,450.00 | 1,475.00 | 1,475.00 | -7.52% | 107,600 |
| Jul 23, 2025 | 1,500.00 | 1,650.00 | 1,500.00 | 1,595.00 | 1,595.00 | 2.24% | 32,200 |
| Jul 22, 2025 | 1,680.00 | 1,730.00 | 1,560.00 | 1,560.00 | 1,560.00 | -6.59% | 68,800 |
| Jul 21, 2025 | 1,735.00 | 1,800.00 | 1,620.00 | 1,670.00 | 1,670.00 | -3.75% | 257,600 |
| Jul 18, 2025 | 1,650.00 | 1,795.00 | 1,620.00 | 1,735.00 | 1,735.00 | 5.47% | 36,000 |
| Jul 17, 2025 | 1,450.00 | 1,695.00 | 1,450.00 | 1,645.00 | 1,645.00 | 13.45% | 59,200 |