Price History - BALI

Kembali ke Company
Ticker: BALI
Company: PT Bali Towerindo Sentra Tbk.
Date Open High Low Close Volume Value
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
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