PT Bali Towerindo Sentra Tbk (IDX:BALI)
Indonesia
· Delayed Price · Currency is IDR 1,250.00
-10.00 (-0.79%)
Apr 29, 2026, 10:03 AM WIB
IDX:BALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,300.00 | 1,340.00 | 1,180.00 | 1,335.00 | 1,335.00 | -0.74% | 51,700 |
| Feb 27, 2026 | 1,380.00 | 1,425.00 | 1,325.00 | 1,345.00 | 1,345.00 | -1.10% | 8,700 |
| Feb 26, 2026 | 1,380.00 | 1,380.00 | 1,325.00 | 1,360.00 | 1,360.00 | -1.45% | 20,100 |
| Feb 25, 2026 | 1,420.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,380.00 | -2.47% | 69,600 |
| Feb 24, 2026 | 1,465.00 | 1,480.00 | 1,365.00 | 1,415.00 | 1,415.00 | -3.41% | 89,700 |
| Feb 23, 2026 | 1,520.00 | 1,600.00 | 1,390.00 | 1,465.00 | 1,465.00 | -4.56% | 435,300 |
| Feb 20, 2026 | 1,530.00 | 1,600.00 | 1,515.00 | 1,535.00 | 1,535.00 | - | 204,200 |
| Feb 19, 2026 | 1,400.00 | 1,650.00 | 1,355.00 | 1,535.00 | 1,535.00 | 12.87% | 790,000 |
| Feb 18, 2026 | 1,300.00 | 1,590.00 | 1,300.00 | 1,360.00 | 1,360.00 | 0.74% | 113,700 |
| Feb 13, 2026 | 1,375.00 | 1,375.00 | 1,270.00 | 1,350.00 | 1,350.00 | -2.17% | 19,500 |
| Feb 12, 2026 | 1,425.00 | 1,425.00 | 1,325.00 | 1,380.00 | 1,380.00 | -3.16% | 88,100 |
| Feb 11, 2026 | 1,450.00 | 1,450.00 | 1,390.00 | 1,425.00 | 1,425.00 | 1.79% | 18,600 |
| Feb 10, 2026 | 1,300.00 | 1,455.00 | 1,270.00 | 1,400.00 | 1,400.00 | 7.28% | 100,200 |
| Feb 9, 2026 | 1,315.00 | 1,330.00 | 1,230.00 | 1,305.00 | 1,305.00 | 1.56% | 53,600 |
| Feb 6, 2026 | 1,320.00 | 1,375.00 | 1,210.00 | 1,285.00 | 1,285.00 | -1.91% | 41,800 |
| Feb 5, 2026 | 1,230.00 | 1,420.00 | 1,230.00 | 1,310.00 | 1,310.00 | 8.71% | 181,600 |
| Feb 4, 2026 | 1,235.00 | 1,285.00 | 1,180.00 | 1,205.00 | 1,205.00 | -2.43% | 146,600 |
| Feb 3, 2026 | 1,245.00 | 1,245.00 | 1,060.00 | 1,235.00 | 1,235.00 | -0.80% | 101,400 |
| Feb 2, 2026 | 1,405.00 | 1,405.00 | 1,245.00 | 1,245.00 | 1,245.00 | -13.24% | 38,600 |
| Jan 30, 2026 | 1,490.00 | 1,490.00 | 1,395.00 | 1,435.00 | 1,435.00 | -3.69% | 112,800 |
| Jan 29, 2026 | 1,740.00 | 1,740.00 | 1,480.00 | 1,490.00 | 1,490.00 | -14.37% | 391,300 |
| Jan 28, 2026 | 1,410.00 | 1,755.00 | 1,305.00 | 1,740.00 | 1,740.00 | 23.84% | 1,553,800 |
| Jan 27, 2026 | 1,450.00 | 1,450.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.77% | 7,800 |
| Jan 26, 2026 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.67% | 41,400 |
| Jan 23, 2026 | 1,530.00 | 1,690.00 | 1,490.00 | 1,500.00 | 1,500.00 | -2.28% | 69,200 |
| Jan 22, 2026 | 1,570.00 | 1,570.00 | 1,525.00 | 1,535.00 | 1,535.00 | -1.92% | 45,000 |
| Jan 21, 2026 | 1,590.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.57% | 45,700 |
| Jan 20, 2026 | 1,630.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.75% | 56,700 |
| Jan 19, 2026 | 1,635.00 | 1,635.00 | 1,585.00 | 1,635.00 | 1,635.00 | - | 41,600 |
| Jan 15, 2026 | 1,680.00 | 1,680.00 | 1,615.00 | 1,635.00 | 1,635.00 | 0.62% | 5,200 |
| Jan 14, 2026 | 1,610.00 | 1,625.00 | 1,570.00 | 1,625.00 | 1,625.00 | 1.56% | 29,700 |
| Jan 13, 2026 | 1,605.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 20,000 |
| Jan 12, 2026 | 1,640.00 | 1,645.00 | 1,600.00 | 1,620.00 | 1,620.00 | -1.22% | 11,600 |
| Jan 9, 2026 | 1,665.00 | 1,665.00 | 1,625.00 | 1,640.00 | 1,640.00 | -1.50% | 13,900 |
| Jan 8, 2026 | 1,735.00 | 1,750.00 | 1,640.00 | 1,665.00 | 1,665.00 | 2.78% | 11,600 |
| Jan 7, 2026 | 1,755.00 | 1,755.00 | 1,620.00 | 1,620.00 | 1,620.00 | -6.36% | 123,800 |
| Jan 6, 2026 | 1,670.00 | 1,875.00 | 1,640.00 | 1,730.00 | 1,730.00 | 3.59% | 159,700 |
| Jan 5, 2026 | 1,640.00 | 1,700.00 | 1,635.00 | 1,670.00 | 1,670.00 | -1.76% | 60,700 |
| Jan 2, 2026 | 1,780.00 | 1,780.00 | 1,650.00 | 1,700.00 | 1,700.00 | -4.49% | 37,300 |
| Dec 30, 2025 | 1,655.00 | 1,780.00 | 1,595.00 | 1,780.00 | 1,780.00 | 9.20% | 52,800 |
| Dec 29, 2025 | 1,595.00 | 1,650.00 | 1,530.00 | 1,630.00 | 1,630.00 | 2.52% | 257,800 |
| Dec 24, 2025 | 1,745.00 | 1,745.00 | 1,535.00 | 1,590.00 | 1,590.00 | -8.88% | 169,200 |
| Dec 23, 2025 | 1,710.00 | 1,800.00 | 1,670.00 | 1,745.00 | 1,745.00 | 1.75% | 71,100 |
| Dec 22, 2025 | 1,820.00 | 1,820.00 | 1,670.00 | 1,715.00 | 1,715.00 | -4.99% | 119,700 |
| Dec 19, 2025 | 1,835.00 | 1,835.00 | 1,705.00 | 1,805.00 | 1,805.00 | 0.28% | 59,500 |
| Dec 18, 2025 | 1,800.00 | 1,855.00 | 1,705.00 | 1,800.00 | 1,800.00 | 0.56% | 96,500 |
| Dec 17, 2025 | 1,855.00 | 1,855.00 | 1,600.00 | 1,790.00 | 1,790.00 | -2.98% | 265,800 |
| Dec 16, 2025 | 2,170.00 | 2,190.00 | 1,845.00 | 1,845.00 | 1,845.00 | -14.98% | 795,800 |
| Dec 15, 2025 | 2,170.00 | 2,170.00 | 1,750.00 | 2,170.00 | 2,170.00 | 24.71% | 1,514,600 |
| Dec 12, 2025 | 1,395.00 | 1,740.00 | 1,395.00 | 1,740.00 | 1,740.00 | 24.73% | 630,600 |
| Dec 11, 2025 | 1,415.00 | 1,415.00 | 1,380.00 | 1,395.00 | 1,395.00 | -0.36% | 39,200 |
| Dec 10, 2025 | 1,435.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.75% | 69,300 |
| Dec 9, 2025 | 1,430.00 | 1,430.00 | 1,375.00 | 1,425.00 | 1,425.00 | 0.35% | 25,800 |
| Dec 8, 2025 | 1,440.00 | 1,500.00 | 1,375.00 | 1,420.00 | 1,420.00 | -1.05% | 53,800 |
| Dec 5, 2025 | 1,480.00 | 1,480.00 | 1,375.00 | 1,435.00 | 1,435.00 | -3.69% | 53,200 |
| 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 |