Price History - BALI

Kembali ke Company
Ticker: BALI
Company: PT Bali Towerindo Sentra Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 770.00 770.00 750.00 750.00 70,800 0
15-Mar-2023 770.00 795.00 760.00 785.00 37,500 0
14-Mar-2023 765.00 780.00 760.00 770.00 115,300 0
13-Mar-2023 780.00 780.00 770.00 770.00 15,200 0
10-Mar-2023 780.00 790.00 765.00 785.00 40,400 0
09-Mar-2023 780.00 780.00 775.00 780.00 20,700 0
08-Mar-2023 790.00 790.00 780.00 780.00 31,900 0
07-Mar-2023 795.00 800.00 790.00 790.00 49,100 0
06-Mar-2023 790.00 800.00 785.00 795.00 18,200 0
03-Mar-2023 795.00 800.00 790.00 790.00 5,200 0
02-Mar-2023 800.00 805.00 795.00 795.00 108,300 0
01-Mar-2023 795.00 805.00 770.00 800.00 12,100 0
28-Feb-2023 780.00 795.00 770.00 795.00 34,200 0
27-Feb-2023 785.00 785.00 780.00 780.00 700 0
24-Feb-2023 785.00 785.00 775.00 785.00 41,100 0
23-Feb-2023 790.00 790.00 785.00 785.00 1,100 0
22-Feb-2023 780.00 790.00 780.00 780.00 31,500 0
21-Feb-2023 775.00 795.00 775.00 790.00 2,800 0
20-Feb-2023 785.00 785.00 775.00 785.00 11,900 0
17-Feb-2023 780.00 785.00 775.00 785.00 11,800 0
16-Feb-2023 780.00 780.00 780.00 780.00 100 0
15-Feb-2023 790.00 790.00 790.00 790.00 300 0
14-Feb-2023 790.00 790.00 790.00 790.00 50,000 0
13-Feb-2023 780.00 795.00 760.00 790.00 31,200 0
10-Feb-2023 780.00 790.00 775.00 775.00 37,600 0
09-Feb-2023 785.00 795.00 785.00 785.00 125,500 0
08-Feb-2023 780.00 790.00 780.00 785.00 35,400 0
07-Feb-2023 790.00 790.00 775.00 780.00 21,400 0
06-Feb-2023 785.00 805.00 785.00 790.00 11,800 0
03-Feb-2023 785.00 785.00 785.00 785.00 1,900 0
02-Feb-2023 785.00 785.00 785.00 785.00 2,000 0
01-Feb-2023 775.00 785.00 775.00 785.00 2,500 0
31-Jan-2023 790.00 795.00 775.00 775.00 18,400 0
30-Jan-2023 795.00 795.00 790.00 790.00 7,200 0
27-Jan-2023 795.00 795.00 785.00 785.00 4,000 0
26-Jan-2023 785.00 785.00 780.00 780.00 38,600 0
25-Jan-2023 790.00 790.00 780.00 780.00 21,500 0
24-Jan-2023 795.00 795.00 790.00 790.00 13,500 0
20-Jan-2023 795.00 795.00 795.00 795.00 6,000 0
19-Jan-2023 780.00 795.00 780.00 795.00 1,800 0
18-Jan-2023 785.00 785.00 780.00 780.00 6,200 0
17-Jan-2023 795.00 810.00 780.00 785.00 9,800 0
16-Jan-2023 775.00 795.00 775.00 785.00 1,200 0
13-Jan-2023 785.00 800.00 785.00 800.00 33,900 0
12-Jan-2023 750.00 780.00 750.00 775.00 9,600 0
11-Jan-2023 775.00 775.00 770.00 770.00 3,400 0
10-Jan-2023 790.00 790.00 775.00 775.00 4,000 0
09-Jan-2023 790.00 810.00 770.00 790.00 7,300 0
06-Jan-2023 785.00 795.00 760.00 790.00 198,200 0
05-Jan-2023 810.00 810.00 785.00 785.00 5,500 0
04-Jan-2023 795.00 810.00 790.00 810.00 12,300 0
03-Jan-2023 805.00 805.00 795.00 795.00 17,900 0
02-Jan-2023 845.00 845.00 800.00 805.00 104,700 0
30-Dec-2022 780.00 845.00 780.00 845.00 225,500 0
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