Price History - BALI

Kembali ke Company
Ticker: BALI
Company: PT Bali Towerindo Sentra Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 800.00 810.00 780.00 780.00 151,000 0
28-Dec-2022 805.00 805.00 760.00 800.00 84,900 0
27-Dec-2022 780.00 800.00 770.00 800.00 494,500 0
26-Dec-2022 740.00 775.00 740.00 775.00 452,400 0
23-Dec-2022 755.00 770.00 705.00 740.00 2,094,500 0
22-Dec-2022 750.00 805.00 715.00 755.00 5,003,700 0
21-Dec-2022 750.00 770.00 750.00 765.00 55,600 0
20-Dec-2022 750.00 770.00 750.00 750.00 299,500 0
19-Dec-2022 770.00 775.00 750.00 750.00 214,400 0
16-Dec-2022 790.00 795.00 770.00 770.00 250,700 0
15-Dec-2022 805.00 870.00 790.00 790.00 28,203,800 0
14-Dec-2022 805.00 815.00 800.00 805.00 10,100 0
13-Dec-2022 800.00 810.00 800.00 805.00 468,500 0
12-Dec-2022 820.00 820.00 770.00 800.00 61,500 0
09-Dec-2022 785.00 815.00 780.00 815.00 10,800 0
08-Dec-2022 785.00 805.00 780.00 780.00 13,100 0
07-Dec-2022 790.00 790.00 790.00 790.00 3,000 0
06-Dec-2022 795.00 805.00 790.00 790.00 13,300 0
05-Dec-2022 790.00 805.00 790.00 795.00 7,200 0
02-Dec-2022 800.00 815.00 790.00 790.00 92,300 0
01-Dec-2022 810.00 810.00 800.00 800.00 30,100 0
30-Nov-2022 800.00 825.00 800.00 810.00 444,400 0
29-Nov-2022 800.00 815.00 800.00 805.00 3,600 0
28-Nov-2022 805.00 805.00 800.00 800.00 55,400 0
25-Nov-2022 800.00 805.00 800.00 805.00 12,500 0
24-Nov-2022 815.00 815.00 805.00 810.00 35,900 0
23-Nov-2022 800.00 815.00 800.00 815.00 11,800 0
22-Nov-2022 800.00 815.00 795.00 800.00 11,200 0
21-Nov-2022 805.00 815.00 795.00 815.00 38,900 0
18-Nov-2022 800.00 810.00 795.00 810.00 25,000 0
17-Nov-2022 795.00 815.00 790.00 810.00 18,800 0
16-Nov-2022 805.00 805.00 790.00 800.00 32,500 0
15-Nov-2022 800.00 805.00 795.00 805.00 50,100 0
14-Nov-2022 825.00 825.00 790.00 800.00 93,100 0
11-Nov-2022 815.00 820.00 800.00 820.00 63,600 0
10-Nov-2022 800.00 815.00 790.00 815.00 52,800 0
09-Nov-2022 825.00 825.00 805.00 815.00 9,000 0
08-Nov-2022 805.00 805.00 800.00 800.00 21,800 0
07-Nov-2022 825.00 825.00 815.00 815.00 2,200 0
04-Nov-2022 800.00 825.00 795.00 825.00 18,900 0
03-Nov-2022 800.00 800.00 780.00 800.00 78,300 0
02-Nov-2022 805.00 805.00 800.00 800.00 110,600 0
01-Nov-2022 805.00 820.00 800.00 800.00 265,600 0
31-Oct-2022 805.00 810.00 800.00 800.00 25,900 0
28-Oct-2022 820.00 820.00 800.00 800.00 38,300 0
27-Oct-2022 825.00 825.00 805.00 805.00 22,500 0
26-Oct-2022 825.00 825.00 800.00 825.00 55,700 0
25-Oct-2022 810.00 825.00 810.00 810.00 2,500 0
24-Oct-2022 825.00 825.00 805.00 805.00 87,300 0
21-Oct-2022 825.00 825.00 825.00 825.00 1,500 0
20-Oct-2022 825.00 840.00 825.00 825.00 9,500 0
19-Oct-2022 810.00 850.00 800.00 825.00 10,900 0
18-Oct-2022 850.00 850.00 825.00 825.00 1,300 0
17-Oct-2022 810.00 855.00 805.00 855.00 33,400 0
14-Oct-2022 815.00 820.00 815.00 815.00 3,800 0
13-Oct-2022 820.00 820.00 815.00 815.00 7,400 0
12-Oct-2022 825.00 825.00 820.00 820.00 7,300 0
11-Oct-2022 850.00 860.00 820.00 825.00 43,900 0
10-Oct-2022 835.00 835.00 825.00 825.00 35,900 0
07-Oct-2022 830.00 870.00 825.00 870.00 55,900 0
06-Oct-2022 825.00 870.00 815.00 830.00 50,600 0
05-Oct-2022 905.00 915.00 805.00 830.00 239,900 0
04-Oct-2022 865.00 930.00 865.00 865.00 31,300 0
03-Oct-2022 900.00 900.00 865.00 865.00 14,100 0
30-Sep-2022 900.00 905.00 855.00 900.00 148,900 0
29-Sep-2022 860.00 900.00 850.00 900.00 75,300 0
28-Sep-2022 870.00 870.00 860.00 860.00 19,700 0
27-Sep-2022 885.00 885.00 870.00 870.00 20,700 0
26-Sep-2022 895.00 910.00 880.00 885.00 54,300 0
23-Sep-2022 890.00 980.00 885.00 895.00 78,900 0
22-Sep-2022 895.00 895.00 890.00 890.00 17,100 0
21-Sep-2022 900.00 915.00 885.00 890.00 10,000 0
20-Sep-2022 935.00 935.00 890.00 895.00 36,800 0
19-Sep-2022 905.00 935.00 890.00 930.00 432,800 0
16-Sep-2022 910.00 915.00 890.00 905.00 6,100 0
15-Sep-2022 915.00 915.00 890.00 890.00 6,700 0
14-Sep-2022 900.00 915.00 895.00 915.00 25,200 0
13-Sep-2022 920.00 930.00 900.00 900.00 142,000 0
12-Sep-2022 900.00 935.00 895.00 920.00 35,600 0
09-Sep-2022 935.00 950.00 900.00 900.00 12,400 0
08-Sep-2022 920.00 950.00 890.00 945.00 103,200 0
07-Sep-2022 950.00 965.00 885.00 920.00 794,500 0
06-Sep-2022 975.00 975.00 945.00 950.00 19,000 0
05-Sep-2022 985.00 985.00 975.00 975.00 15,900 0
02-Sep-2022 985.00 985.00 950.00 985.00 15,100 0
01-Sep-2022 980.00 985.00 965.00 965.00 18,000 0
31-Aug-2022 940.00 995.00 900.00 980.00 493,300 0
30-Aug-2022 930.00 945.00 870.00 945.00 143,900 0
29-Aug-2022 930.00 980.00 900.00 930.00 82,300 0
26-Aug-2022 955.00 955.00 915.00 930.00 59,000 0
25-Aug-2022 1,000.00 1,000.00 930.00 955.00 478,900 0
24-Aug-2022 1,075.00 1,075.00 1,000.00 1,000.00 448,000 0
23-Aug-2022 965.00 1,100.00 900.00 1,075.00 555,600 0
22-Aug-2022 1,025.00 1,050.00 960.00 965.00 457,600 0
19-Aug-2022 1,075.00 1,090.00 1,030.00 1,030.00 107,800 0
18-Aug-2022 1,090.00 1,090.00 1,030.00 1,075.00 1,700 0
16-Aug-2022 1,010.00 1,100.00 1,010.00 1,050.00 148,100 0
15-Aug-2022 1,060.00 1,070.00 1,000.00 1,060.00 219,600 0
12-Aug-2022 1,090.00 1,090.00 1,050.00 1,070.00 97,900 0
11-Aug-2022 1,085.00 1,090.00 1,070.00 1,070.00 57,800 0