Efek Terdaftar

BALI TOWERINDO SENTRA Tbk, PT

Security name
BALI TOWERINDO SENTRA Tbk
Issuer
BALI TOWERINDO SENTRA Tbk, PT
ISIN Code
ID1000135106
Short Code
BALI
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
3,634,277,200.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TELECOMUNICATION
Number of Securities
3,934,592,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 1,600 1,660 1,550 1,650 408 65,983,000 50
07 Jan 2025 1,645 1,645 1,565 1,570 63 9,973,000 22
08 Jan 2025 1,600 1,600 1,570 1,570 83 13,259,000 6
10 Jan 2025 1,470 1,520 1,470 1,520 22 3,319,000 4
13 Jan 2025 1,470 1,515 1,470 1,475 163 24,037,000 23
14 Jan 2025 1,475 1,600 1,430 1,600 116 16,847,500 10
15 Jan 2025 1,610 1,610 1,595 1,610 60 9,617,500 15
16 Jan 2025 1,610 1,620 1,585 1,610 208 33,240,000 21
17 Jan 2025 1,585 1,610 1,510 1,610 187 29,624,500 16
20 Jan 2025 1,615 1,700 1,500 1,700 1,175 191,621,500 108
21 Jan 2025 1,700 1,700 1,585 1,700 716 118,878,500 101
22 Jan 2025 1,690 1,700 1,620 1,700 2,149 363,378,000 83
23 Jan 2025 1,700 1,700 1,600 1,600 1,658 270,228,500 118
24 Jan 2025 1,600 1,615 1,550 1,615 206 32,773,000 16
30 Jan 2025 1,575 1,625 1,575 1,620 10 1,598,500 10
31 Jan 2025 1,575 1,575 1,495 1,495 736 112,004,500 73
03 Feb 2025 1,495 1,550 1,455 1,455 222 33,025,000 39
04 Feb 2025 1,455 1,490 1,415 1,470 220 31,552,500 33
05 Feb 2025 1,425 1,440 1,415 1,420 311 44,250,500 32
06 Feb 2025 1,415 1,430 1,350 1,350 785 107,547,500 54
07 Feb 2025 1,355 1,380 1,270 1,375 2,201 285,545,500 51
10 Feb 2025 1,380 1,445 1,380 1,445 69 9,551,500 14
11 Feb 2025 1,380 1,395 1,380 1,380 124 17,129,500 9
12 Feb 2025 1,380 1,400 1,380 1,400 3 416,000 3
13 Feb 2025 0 0 0 0 0 0 0
14 Feb 2025 1,405 1,510 1,405 1,510 232 33,693,000 21
17 Feb 2025 1,510 1,510 1,470 1,470 17 2,539,000 7
18 Feb 2025 1,510 1,530 1,430 1,435 142 21,032,500 43
19 Feb 2025 1,435 1,435 1,405 1,410 115 16,216,000 6
20 Feb 2025 1,420 1,650 1,385 1,510 907 137,026,500 180
21 Feb 2025 1,515 1,550 1,470 1,500 259 39,060,000 21
24 Feb 2025 1,550 1,595 1,485 1,505 125 18,687,000 21
25 Feb 2025 1,485 1,485 1,420 1,420 393 57,529,000 18
26 Feb 2025 1,460 1,510 1,400 1,400 12,351 1,845,727,500 56
27 Feb 2025 1,400 1,400 1,390 1,390 6 837,000 5
28 Feb 2025 1,375 1,380 1,275 1,370 73 9,586,500 26
03 Mar 2025 1,370 1,480 1,370 1,390 23 3,202,000 18
04 Mar 2025 1,370 1,420 1,370 1,370 157 21,524,500 11
05 Mar 2025 1,570 1,630 1,350 1,410 328 49,652,500 86
06 Mar 2025 1,365 1,405 1,350 1,385 220 30,271,500 49
07 Mar 2025 1,365 1,380 1,355 1,380 25 3,410,500 5
10 Mar 2025 1,380 1,380 1,350 1,375 106 14,330,000 14
11 Mar 2025 1,385 1,385 1,280 1,380 47 6,277,000 25
12 Mar 2025 1,380 1,380 1,310 1,370 97 12,914,000 26
13 Mar 2025 1,355 1,360 1,350 1,350 6 812,500 4
14 Mar 2025 1,350 1,375 1,350 1,375 7 947,500 2
17 Mar 2025 1,375 1,430 1,375 1,425 102 14,423,000 34
18 Mar 2025 1,430 1,475 1,360 1,360 103 14,570,500 36
19 Mar 2025 1,360 1,360 1,220 1,320 192 24,217,000 50
20 Mar 2025 1,300 1,360 1,300 1,340 9 1,197,000 6
21 Mar 2025 1,310 1,400 1,250 1,250 109 14,277,500 50
24 Mar 2025 1,260 1,325 1,250 1,250 287 36,908,500 63
25 Mar 2025 1,300 1,300 1,235 1,245 82 10,296,000 43
26 Mar 2025 1,250 1,290 1,215 1,230 112 13,838,500 36
27 Mar 2025 1,215 1,270 1,210 1,210 173 21,292,500 47
08 Apr 2025 1,270 1,290 1,180 1,180 259 32,312,500 61
09 Apr 2025 1,180 1,180 1,135 1,165 91 10,450,000 23
10 Apr 2025 1,165 1,315 1,165 1,315 275 34,191,500 60
11 Apr 2025 1,315 1,370 1,315 1,370 185 24,643,000 37
14 Apr 2025 1,390 1,410 1,360 1,400 215 30,096,500 16
15 Apr 2025 1,400 1,470 1,330 1,415 1,225 165,211,500 52
16 Apr 2025 1,355 1,405 1,325 1,400 962 129,714,000 91
17 Apr 2025 1,400 1,400 1,330 1,350 639 85,153,500 37
21 Apr 2025 1,345 1,345 1,315 1,330 542 71,766,000 18
22 Apr 2025 1,390 1,390 1,310 1,330 165 21,660,000 18
23 Apr 2025 1,310 1,345 1,310 1,330 131 17,374,500 13
24 Apr 2025 1,325 1,325 1,300 1,320 79 10,309,000 16
25 Apr 2025 1,305 1,310 1,265 1,310 148 19,227,500 32
28 Apr 2025 1,310 1,310 1,250 1,275 758 97,161,500 77
29 Apr 2025 1,275 1,280 1,250 1,275 865 108,530,000 39
30 Apr 2025 1,300 1,300 1,270 1,270 300 38,565,000 39
02 May 2025 1,270 1,320 1,270 1,310 4,122 532,168,000 89
05 May 2025 1,310 1,310 1,290 1,295 1,519 196,889,500 100
06 May 2025 1,305 1,305 1,265 1,290 2,667 342,804,500 159
07 May 2025 1,265 1,265 1,220 1,240 1,854 229,459,000 148
08 May 2025 1,235 1,235 1,230 1,230 252 31,087,000 22
09 May 2025 1,230 1,230 1,185 1,185 1,397 166,641,500 63
14 May 2025 1,185 1,235 1,185 1,225 624 76,458,500 44
15 May 2025 1,225 1,225 1,185 1,225 84 10,233,500 25
16 May 2025 1,245 1,245 1,185 1,220 151 18,270,000 25
19 May 2025 1,225 1,240 1,220 1,225 1,057 130,462,000 37
20 May 2025 1,220 1,250 1,220 1,220 1,073 133,737,000 31
21 May 2025 1,225 1,240 1,195 1,220 221 26,712,500 15
22 May 2025 1,220 1,220 1,210 1,210 36 4,379,000 6
23 May 2025 1,210 1,210 1,195 1,210 35 4,216,000 11
26 May 2025 1,210 1,245 1,210 1,220 1,334 163,570,500 20
27 May 2025 1,235 1,235 1,210 1,210 131 15,963,500 21
28 May 2025 1,205 1,300 1,205 1,300 1,604 197,545,000 67
02 Jun 2025 1,300 1,345 1,265 1,330 1,769 231,179,000 199
03 Jun 2025 1,335 1,480 1,335 1,450 2,290 322,874,500 204
04 Jun 2025 1,475 1,600 1,450 1,510 475 70,494,500 96
05 Jun 2025 1,510 1,510 1,450 1,475 917 134,024,000 40
10 Jun 2025 1,470 1,470 1,415 1,415 201 29,066,000 11
11 Jun 2025 1,415 1,415 1,375 1,415 432 60,710,500 19
12 Jun 2025 1,400 1,450 1,400 1,440 246 35,171,500 26
13 Jun 2025 1,470 1,700 1,440 1,635 668 102,738,000 105
16 Jun 2025 1,625 1,625 1,550 1,565 287 45,774,500 20
17 Jun 2025 1,565 1,595 1,540 1,540 304 48,011,500 19
18 Jun 2025 1,560 1,595 1,540 1,570 365 57,209,000 32
19 Jun 2025 1,570 1,950 1,500 1,800 15,820 2,805,945,000 750
20 Jun 2025 1,905 2,100 1,645 1,790 1,941 364,881,000 340
23 Jun 2025 1,790 1,795 1,645 1,795 445 75,832,500 93
24 Jun 2025 1,795 1,800 1,650 1,700 736 126,657,000 145
25 Jun 2025 1,700 1,700 1,600 1,610 1,408 227,241,000 128
26 Jun 2025 1,605 1,900 1,600 1,815 4,060 709,457,500 316
30 Jun 2025 1,820 1,820 1,800 1,810 283 51,292,500 62
01 Jul 2025 1,825 1,880 1,800 1,810 292 52,908,000 24
02 Jul 2025 1,820 1,820 1,615 1,670 2,215 366,924,500 158
03 Jul 2025 1,670 1,720 1,610 1,695 1,133 183,258,500 46
04 Jul 2025 1,695 1,695 1,610 1,610 1,336 216,633,000 42
07 Jul 2025 1,655 1,655 1,590 1,605 4,031 647,026,000 26
08 Jul 2025 1,610 1,610 1,505 1,505 3,291 502,348,000 53
09 Jul 2025 1,540 1,540 1,425 1,480 333 49,315,000 57
10 Jul 2025 1,480 1,490 1,430 1,490 85 12,313,000 23
11 Jul 2025 1,495 1,495 1,435 1,490 102 14,929,000 33
15 Jul 2025 1,485 1,485 1,405 1,415 34 4,904,000 15
16 Jul 2025 1,415 1,600 1,410 1,450 381 55,488,000 42
17 Jul 2025 1,450 1,695 1,450 1,645 592 91,136,000 67
18 Jul 2025 1,650 1,795 1,620 1,735 360 61,112,500 63
21 Jul 2025 1,735 1,800 1,620 1,670 2,576 441,829,500 146
22 Jul 2025 1,680 1,730 1,560 1,560 688 112,332,500 166
23 Jul 2025 1,500 1,650 1,500 1,595 322 51,652,000 98
24 Jul 2025 1,560 1,560 1,450 1,475 1,076 158,638,500 163
25 Jul 2025 1,475 1,530 1,455 1,480 1,157 171,437,500 46
28 Jul 2025 1,480 1,480 1,380 1,380 2,734 384,427,500 131
29 Jul 2025 1,415 1,420 1,380 1,390 189 26,326,000 44
30 Jul 2025 1,410 1,410 1,380 1,395 1,631 226,983,500 31
31 Jul 2025 1,395 1,440 1,335 1,390 55 7,681,500 23
01 Aug 2025 1,390 1,400 1,370 1,400 86 11,923,500 27
04 Aug 2025 1,400 1,400 1,375 1,375 589 81,052,500 20
05 Aug 2025 1,370 1,370 1,280 1,300 2,350 303,783,500 110
06 Aug 2025 1,350 1,350 1,300 1,330 246 33,126,000 29
07 Aug 2025 1,345 1,345 1,305 1,305 29 3,840,500 20
08 Aug 2025 1,310 1,310 1,295 1,305 87 11,342,000 18
11 Aug 2025 1,300 1,310 1,300 1,305 53 6,898,500 20
12 Aug 2025 1,300 1,320 1,300 1,315 150 19,642,500 23
13 Aug 2025 1,350 1,355 1,315 1,350 57 7,591,000 23
14 Aug 2025 1,320 1,345 1,315 1,335 178 23,532,500 23
15 Aug 2025 1,325 1,335 1,325 1,335 34 4,517,000 9
19 Aug 2025 1,340 1,600 1,340 1,435 2,085 310,912,500 376
20 Aug 2025 1,460 1,490 1,415 1,420 566 81,980,000 63
21 Aug 2025 1,425 1,425 1,370 1,390 113 15,860,000 30
22 Aug 2025 1,360 1,360 1,305 1,360 354 48,000,500 39
25 Aug 2025 1,340 1,455 1,340 1,455 146 20,655,000 27
26 Aug 2025 1,455 1,480 1,400 1,480 498 72,024,500 38
27 Aug 2025 1,465 1,495 1,425 1,495 445 64,089,000 26
28 Aug 2025 1,465 1,495 1,425 1,495 303 44,457,500 36
29 Aug 2025 1,455 1,460 1,455 1,455 19 2,765,000 4
01 Sep 2025 1,555 1,555 1,455 1,470 477 70,896,500 84
02 Sep 2025 1,470 1,830 1,465 1,685 5,294 882,595,000 786
03 Sep 2025 1,685 1,725 1,475 1,475 7,911 1,261,356,500 697
04 Sep 2025 1,490 1,505 1,380 1,430 982 141,134,500 157
08 Sep 2025 1,430 1,430 1,380 1,390 205 28,592,500 57
09 Sep 2025 1,415 1,415 1,335 1,340 222 30,000,000 46
10 Sep 2025 1,340 1,340 1,320 1,330 159 21,062,000 50
11 Sep 2025 1,320 1,500 1,300 1,350 1,586 211,281,000 213
12 Sep 2025 1,350 1,380 1,305 1,330 636 84,464,500 130
15 Sep 2025 1,355 1,355 1,310 1,330 173 23,125,500 34
16 Sep 2025 1,355 1,355 1,320 1,340 257 34,149,500 44
17 Sep 2025 1,350 1,390 1,345 1,345 143 19,445,500 53
18 Sep 2025 1,345 1,345 1,300 1,310 88 11,607,000 43
19 Sep 2025 1,335 1,350 1,305 1,330 171 22,514,000 57
22 Sep 2025 1,330 1,330 1,295 1,305 130 16,989,000 46
23 Sep 2025 1,305 1,320 1,305 1,305 206 26,897,500 32
24 Sep 2025 1,305 1,320 1,290 1,290 111 14,417,000 39
25 Sep 2025 1,315 1,315 1,230 1,265 81 10,309,000 49
26 Sep 2025 1,265 1,320 1,265 1,300 212 27,443,500 38
29 Sep 2025 1,290 1,360 1,270 1,350 2,650 351,770,000 184
30 Dec 2025 1,655 1,780 1,595 1,780 528 90,138,500 93

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BALI : 50 IDR) 06 May 2025 08 May 2025 21 May 2025 Active
Proxy Voting   - 27 Mar 2025 25 Apr 2025 Active
Cash Dividend (1 BALI : 20 IDR) 28 Jun 2024 19 Jul 2024 Cancelled
Cash Dividend (1 BALI : 20 IDR) 28 Jun 2024 10 Jul 2024 Active
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Cash Dividend (1 BALI : 32.34 IDR) 14 Jun 2023 03 Jul 2023 Active
Proxy Voting   - 08 May 2023 31 May 2023 Active
Proxy Voting   - 18 Jan 2023 10 Feb 2023 Active
Cash Dividend (1 BALI : 31.15 IDR) 11 Jul 2022 13 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 08 Jun 2022 01 Jul 2022 Active
Cash Dividend (1 BALI : 30 IDR) 30 Aug 2021 01 Sep 2021 15 Sep 2021 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 18 May 2016 10 Jun 2016 Active
Mandatory Conversion (1 BALI : 5 BALI ) - 03 Aug 2015 04 Aug 2015 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Cash Dividend (1 BALI : 35 IDR) 17 Jul 2014 22 Jul 2014 12 Aug 2014 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active