Price History - BALI

Kembali ke Company
Ticker: BALI
Company: PT Bali Towerindo Sentra Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 810.00 810.00 795.00 805.00 5,000 0
25-Aug-2023 785.00 810.00 785.00 810.00 10,100 0
24-Aug-2023 790.00 790.00 790.00 790.00 0 0
23-Aug-2023 815.00 815.00 775.00 790.00 114,100 0
22-Aug-2023 815.00 815.00 815.00 815.00 0 0
21-Aug-2023 820.00 820.00 785.00 815.00 2,500 0
18-Aug-2023 790.00 820.00 780.00 820.00 5,900 0
16-Aug-2023 800.00 810.00 800.00 810.00 2,000 0
15-Aug-2023 780.00 810.00 775.00 810.00 35,200 0
14-Aug-2023 805.00 805.00 785.00 785.00 72,700 0
11-Aug-2023 815.00 815.00 800.00 805.00 11,100 0
10-Aug-2023 790.00 820.00 785.00 815.00 19,300 0
09-Aug-2023 810.00 835.00 800.00 800.00 40,400 0
08-Aug-2023 840.00 840.00 805.00 835.00 1,300 0
07-Aug-2023 805.00 840.00 805.00 840.00 5,400 0
04-Aug-2023 810.00 835.00 805.00 805.00 11,600 0
03-Aug-2023 845.00 845.00 825.00 830.00 9,400 0
02-Aug-2023 830.00 860.00 825.00 825.00 7,200 0
01-Aug-2023 840.00 860.00 820.00 860.00 17,300 0
31-Jul-2023 880.00 880.00 835.00 875.00 68,600 0
28-Jul-2023 840.00 880.00 830.00 880.00 14,000 0
27-Jul-2023 865.00 865.00 840.00 840.00 29,500 0
26-Jul-2023 890.00 890.00 860.00 870.00 809,200 0
25-Jul-2023 900.00 900.00 820.00 890.00 376,600 0
24-Jul-2023 855.00 900.00 845.00 900.00 417,400 0
21-Jul-2023 840.00 890.00 830.00 855.00 202,600 0
20-Jul-2023 850.00 865.00 840.00 840.00 543,000 0
18-Jul-2023 845.00 845.00 825.00 840.00 66,400 0
17-Jul-2023 825.00 855.00 815.00 845.00 639,500 0
14-Jul-2023 780.00 825.00 780.00 825.00 897,300 0
13-Jul-2023 790.00 790.00 780.00 780.00 305,900 0
12-Jul-2023 795.00 800.00 780.00 780.00 602,800 0
11-Jul-2023 770.00 800.00 765.00 800.00 218,300 0
10-Jul-2023 770.00 770.00 760.00 770.00 1,000 0
07-Jul-2023 765.00 770.00 755.00 770.00 5,200 0
06-Jul-2023 770.00 770.00 765.00 770.00 14,300 0
05-Jul-2023 770.00 770.00 760.00 770.00 5,600 0
04-Jul-2023 770.00 770.00 745.00 770.00 20,100 0
03-Jul-2023 775.00 780.00 745.00 770.00 167,600 0
27-Jun-2023 755.00 770.00 745.00 770.00 35,800 0
26-Jun-2023 755.00 760.00 750.00 760.00 12,400 0
23-Jun-2023 745.00 755.00 745.00 755.00 10,100 0
22-Jun-2023 745.00 760.00 745.00 760.00 40,200 0
21-Jun-2023 750.00 760.00 745.00 760.00 3,700 0
20-Jun-2023 755.00 755.00 745.00 750.00 11,800 0
19-Jun-2023 765.00 765.00 750.00 750.00 10,400 0
16-Jun-2023 760.00 760.00 745.00 750.00 301,700 0
15-Jun-2023 755.00 765.00 755.00 760.00 2,300 0
14-Jun-2023 755.00 765.00 750.00 755.00 17,100 0
13-Jun-2023 770.00 770.00 750.00 750.00 152,000 0
12-Jun-2023 765.00 800.00 765.00 785.00 123,600 0
09-Jun-2023 770.00 770.00 765.00 765.00 18,700 0
08-Jun-2023 760.00 775.00 760.00 765.00 37,800 0
07-Jun-2023 760.00 770.00 755.00 760.00 22,800 0
06-Jun-2023 765.00 765.00 755.00 765.00 80,500 0
05-Jun-2023 755.00 780.00 755.00 765.00 12,900 0
31-May-2023 765.00 765.00 755.00 760.00 6,400 0
30-May-2023 765.00 765.00 760.00 760.00 12,500 0
29-May-2023 760.00 780.00 755.00 770.00 332,400 0
26-May-2023 800.00 800.00 755.00 775.00 391,300 0
25-May-2023 815.00 815.00 800.00 800.00 1,600 0
24-May-2023 815.00 815.00 795.00 810.00 116,600 0
23-May-2023 820.00 825.00 805.00 815.00 9,700 0
22-May-2023 840.00 840.00 800.00 800.00 10,300 0
19-May-2023 795.00 840.00 795.00 840.00 52,800 0
17-May-2023 795.00 805.00 795.00 805.00 20,600 0
16-May-2023 800.00 810.00 800.00 810.00 59,100 0
15-May-2023 820.00 820.00 800.00 800.00 2,800 0
12-May-2023 815.00 820.00 800.00 820.00 30,000 0
11-May-2023 790.00 830.00 785.00 810.00 754,700 0
10-May-2023 775.00 800.00 775.00 790.00 153,400 0
09-May-2023 790.00 790.00 770.00 780.00 203,200 0
08-May-2023 770.00 790.00 765.00 780.00 70,600 0
05-May-2023 760.00 780.00 755.00 780.00 278,300 0
04-May-2023 755.00 790.00 755.00 780.00 120,800 0
03-May-2023 775.00 775.00 750.00 770.00 227,800 0
02-May-2023 780.00 780.00 740.00 780.00 136,100 0
28-Apr-2023 780.00 780.00 745.00 780.00 167,100 0
27-Apr-2023 755.00 775.00 745.00 770.00 118,600 0
26-Apr-2023 770.00 770.00 750.00 755.00 73,100 0
18-Apr-2023 750.00 785.00 750.00 770.00 55,700 0
17-Apr-2023 775.00 775.00 745.00 760.00 241,700 0
14-Apr-2023 780.00 780.00 760.00 780.00 62,100 0
13-Apr-2023 775.00 815.00 755.00 800.00 970,500 0
12-Apr-2023 770.00 790.00 770.00 775.00 113,800 0
11-Apr-2023 800.00 800.00 765.00 800.00 204,900 0
10-Apr-2023 785.00 800.00 770.00 800.00 36,600 0
06-Apr-2023 785.00 790.00 770.00 785.00 22,800 0
05-Apr-2023 775.00 790.00 760.00 790.00 67,600 0
04-Apr-2023 775.00 795.00 760.00 795.00 37,200 0
03-Apr-2023 770.00 795.00 770.00 790.00 11,000 0
31-Mar-2023 785.00 800.00 760.00 770.00 109,500 0
30-Mar-2023 775.00 795.00 745.00 790.00 174,700 0
29-Mar-2023 775.00 785.00 750.00 775.00 253,200 0
28-Mar-2023 780.00 790.00 780.00 785.00 2,200 0
27-Mar-2023 785.00 790.00 770.00 785.00 37,100 0
24-Mar-2023 755.00 780.00 750.00 780.00 88,500 0
21-Mar-2023 780.00 780.00 750.00 780.00 40,000 0
20-Mar-2023 780.00 790.00 750.00 780.00 44,800 0
17-Mar-2023 750.00 800.00 730.00 780.00 214,700 0