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 21 Jan 2022
88.76% Scripless = 3,492,522,500.000
Local Percentage
82.71%
Foreign Percentage
6.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 730 720 720 238 17,149,000 13
29 Jan 2021 0 780 720 780 156 11,832,000 14
01 Feb 2021 0 780 730 730 72 5,363,500 30
03 Feb 2021 0 730 725 730 22 1,605,500 8
05 Feb 2021 0 775 725 775 629 46,373,500 30
08 Feb 2021 0 775 725 735 1,413 104,505,000 54
09 Feb 2021 0 775 730 775 108 8,059,500 25
10 Feb 2021 0 750 730 730 367 27,079,500 28
15 Feb 2021 0 740 690 695 7,975 558,120,500 287
16 Feb 2021 0 705 695 695 1,039 72,442,500 72
17 Feb 2021 0 700 685 685 317 21,893,000 30
18 Feb 2021 0 740 690 705 1,727 123,483,000 108
22 Feb 2021 0 705 700 700 413 28,916,000 36
24 Feb 2021 0 700 690 700 1,122 78,468,500 24
25 Feb 2021 0 715 700 700 644 45,779,500 53
26 Feb 2021 0 710 680 710 429 29,865,500 47
01 Mar 2021 0 720 670 700 1,065 73,942,000 56
02 Mar 2021 0 700 680 695 600 41,141,000 31
03 Mar 2021 0 705 680 685 180 12,443,000 41
09 Mar 2021 0 700 685 685 1,950 134,058,000 71
10 Mar 2021 0 700 685 690 747 51,795,000 50
12 Mar 2021 0 715 690 705 1,219 85,771,000 68
15 Mar 2021 0 720 710 715 3,431 246,144,500 76
16 Mar 2021 0 715 710 710 608 43,169,000 28
17 Mar 2021 0 715 700 710 497 35,190,500 35
18 Mar 2021 0 710 700 710 184 13,024,500 23
19 Mar 2021 0 715 695 700 2,801 197,498,500 40
23 Mar 2021 0 700 685 690 86 5,946,000 32
24 Mar 2021 0 700 675 685 625 42,448,000 41
26 Mar 2021 0 700 690 690 219 15,257,000 20
29 Mar 2021 0 700 670 700 597 40,905,500 36
30 Mar 2021 0 695 675 695 86 5,913,000 15
31 Mar 2021 0 755 690 755 1,356 99,021,500 54
01 Apr 2021 0 760 705 760 636 47,159,000 68
05 Apr 2021 0 760 710 715 585 42,459,500 47
06 Apr 2021 0 740 715 720 24 1,746,500 9
12 Apr 2021 0 800 725 750 5,122 391,150,000 183
13 Apr 2021 0 785 700 750 2,773 201,688,500 124
14 Apr 2021 0 720 700 710 12,593 881,869,500 184
15 Apr 2021 0 710 680 680 4,025 276,158,500 142
16 Apr 2021 0 690 660 680 28,838 1,919,931,500 288
19 Apr 2021 0 700 665 700 1,272 86,857,000 120
20 Apr 2021 0 700 670 675 1,255 84,873,500 82
21 Apr 2021 0 700 665 690 1,514 102,441,000 95
22 Apr 2021 0 690 660 660 2,417 160,775,500 100
23 Apr 2021 0 670 660 660 214 14,250,000 45
26 Apr 2021 0 670 645 650 6,416 417,610,000 138
27 Apr 2021 0 660 630 660 2,757 177,613,000 87
28 Apr 2021 0 665 650 655 737 48,352,500 43
29 Apr 2021 0 665 645 650 769 50,042,500 63
03 May 2021 0 665 645 645 689 44,643,500 51
04 May 2021 0 680 630 645 2,326 151,533,500 93
05 May 2021 0 650 630 650 997 63,592,500 70
06 May 2021 0 650 605 605 21,378 1,304,510,500 401
07 May 2021 0 625 610 620 1,844 113,726,000 130
10 May 2021 0 625 605 620 416 25,639,500 73
11 May 2021 0 625 605 615 728 44,468,500 64
17 May 2021 0 615 600 605 673 40,616,000 72
18 May 2021 0 605 590 590 507 30,220,500 61
19 May 2021 0 605 585 600 272 16,221,500 41
25 May 2021 0 605 595 600 1,043 62,588,500 27
27 May 2021 0 605 590 590 2,497 149,460,000 89
28 May 2021 0 600 590 590 228 13,493,000 64
31 May 2021 0 610 590 610 2,971 178,399,000 117
02 Jun 2021 0 635 610 625 5,083 314,863,000 160
03 Jun 2021 0 635 615 620 4,078 254,211,500 91
04 Jun 2021 0 625 615 620 3,269 202,440,000 111
07 Jun 2021 0 635 615 630 6,852 429,321,000 116
09 Jun 2021 0 640 615 615 2,647 165,151,500 122
10 Jun 2021 0 625 610 615 1,826 111,934,500 98
11 Jun 2021 0 625 600 600 5,186 312,799,500 156
14 Jun 2021 0 600 595 595 1,946 116,398,000 106
15 Jun 2021 0 605 570 570 8,645 495,111,500 166
16 Jun 2021 0 580 555 565 7,462 423,485,500 178
17 Jun 2021 0 565 560 560 571 32,145,000 45
18 Jun 2021 0 565 535 560 2,892 161,640,500 107
21 Jun 2021 0 630 560 620 10,259 610,405,000 310
22 Jun 2021 0 700 580 580 38,187 2,341,570,500 1,179
23 Jun 2021 0 580 565 580 4,165 238,938,000 239
24 Jun 2021 0 610 575 575 14,426 850,490,000 492
25 Jun 2021 0 620 550 610 6,559 388,947,500 299
28 Jun 2021 0 645 610 625 8,765 547,667,000 305
29 Jun 2021 0 690 625 645 15,775 1,034,917,000 622
30 Jun 2021 0 750 615 635 37,619 2,530,557,500 1,266
01 Jul 2021 0 650 615 630 4,162 262,728,000 292
02 Jul 2021 0 665 620 630 11,873 753,553,000 416
05 Jul 2021 0 690 590 660 171,972 11,166,471,000 2,127
06 Jul 2021 0 740 640 690 104,634 7,217,097,500 2,730
07 Jul 2021 0 695 645 645 54,961 3,592,502,000 1,169
08 Jul 2021 0 645 600 600 45,685 2,777,536,000 1,044
09 Jul 2021 0 600 560 575 37,366 2,138,806,000 803
12 Jul 2021 0 620 575 600 23,241 1,392,023,500 629
13 Jul 2021 0 605 580 580 9,197 539,989,500 305
14 Jul 2021 0 620 565 585 13,983 825,925,500 298
15 Jul 2021 0 610 580 580 2,958 172,878,500 111
16 Jul 2021 0 600 580 590 6,732 395,460,000 175
19 Jul 2021 0 595 550 550 134,884 7,463,237,500 1,186
21 Jul 2021 0 585 550 580 27,110 1,529,222,000 471
22 Jul 2021 0 585 575 585 22,673 1,314,479,000 272
23 Jul 2021 0 595 570 595 15,484 904,770,500 263
26 Jul 2021 0 650 595 625 57,874 3,605,104,500 1,276
27 Jul 2021 0 645 595 600 25,965 1,602,290,000 542
28 Jul 2021 0 610 575 580 19,088 1,112,615,500 414
29 Jul 2021 0 600 575 600 9,359 553,156,500 193
30 Jul 2021 0 620 600 600 20,009 1,223,970,500 337
02 Aug 2021 0 635 590 600 26,943 1,636,170,000 398
03 Aug 2021 0 610 595 605 13,164 792,237,500 204
04 Aug 2021 0 635 595 605 24,001 1,464,598,500 354
05 Aug 2021 0 615 595 600 19,967 1,197,250,000 379
06 Aug 2021 0 610 590 595 6,842 411,429,500 218
09 Aug 2021 0 660 600 635 50,905 3,230,538,000 1,134
10 Aug 2021 0 785 650 710 142,829 10,428,705,500 5,445
12 Aug 2021 0 790 665 670 49,085 3,584,488,000 1,949
13 Aug 2021 0 710 645 675 13,382 901,629,500 540
16 Aug 2021 0 690 660 680 7,841 525,794,000 311
18 Aug 2021 0 745 660 745 35,128 2,532,825,500 937
19 Aug 2021 0 805 715 720 37,968 2,897,156,000 1,019
20 Aug 2021 0 745 700 745 16,592 1,202,120,000 385
23 Aug 2021 0 785 735 785 16,732 1,279,729,000 570
24 Aug 2021 0 800 760 780 10,376 804,381,500 310
25 Aug 2021 0 815 755 815 18,201 1,444,913,000 561
26 Aug 2021 0 825 765 775 14,900 1,164,706,500 604
27 Aug 2021 0 775 760 765 8,966 685,635,500 333
30 Aug 2021 0 810 765 790 18,676 1,467,292,500 592
31 Aug 2021 0 785 745 760 7,687 580,715,000 427
01 Sep 2021 0 760 725 725 15,175 1,115,633,500 422
02 Sep 2021 0 725 710 715 10,870 780,854,000 223
03 Sep 2021 0 770 705 755 10,036 741,193,500 625
06 Sep 2021 0 755 725 730 9,051 665,817,000 387
07 Sep 2021 0 730 720 730 4,078 296,504,000 123
08 Sep 2021 0 735 725 730 4,100 298,627,500 125
09 Sep 2021 0 730 720 720 10,378 752,677,500 167
10 Sep 2021 0 730 710 730 10,032 719,306,000 207
13 Sep 2021 0 735 710 720 9,918 714,377,000 233
14 Sep 2021 0 725 715 720 6,049 436,146,000 97
15 Sep 2021 0 725 715 715 3,511 251,744,000 105
16 Sep 2021 0 750 715 725 2,848 205,627,000 150
17 Sep 2021 0 735 720 730 3,279 238,049,500 113
20 Sep 2021 0 730 715 715 5,421 392,948,500 122
21 Sep 2021 0 720 710 720 3,167 226,252,000 83
22 Sep 2021 0 740 710 720 3,573 255,620,000 98
23 Sep 2021 0 725 715 720 2,623 189,041,500 74
24 Sep 2021 0 720 705 710 7,439 528,837,000 162
27 Sep 2021 0 730 710 730 3,372 242,339,500 146
28 Sep 2021 0 740 720 725 4,239 308,034,000 159
29 Sep 2021 0 750 710 750 13,248 967,299,500 217
30 Sep 2021 0 810 700 770 101,835 7,870,560,000 1,465
01 Oct 2021 0 770 730 745 18,959 1,406,338,000 365
04 Oct 2021 0 770 725 725 9,347 687,321,000 214
05 Oct 2021 0 750 720 740 7,423 546,339,500 145
06 Oct 2021 0 765 730 760 18,358 1,375,935,500 263
07 Oct 2021 0 795 745 745 10,482 800,326,500 217
08 Oct 2021 0 760 740 745 5,749 429,633,000 134
11 Oct 2021 0 750 735 740 4,364 323,294,000 91
12 Oct 2021 0 740 705 710 16,466 1,181,462,000 366
13 Oct 2021 0 725 700 700 21,633 1,523,072,000 355
14 Oct 2021 0 720 680 690 15,415 1,066,472,500 273
15 Oct 2021 0 720 685 720 10,037 713,357,000 244
18 Oct 2021 0 760 710 740 28,487 2,104,051,000 355
19 Oct 2021 0 770 750 760 24,605 1,870,425,500 477
21 Oct 2021 0 805 725 750 78,127 6,047,378,000 1,047
22 Oct 2021 0 770 730 770 17,320 1,291,048,000 349
25 Oct 2021 0 770 740 765 13,992 1,066,077,000 332
26 Oct 2021 0 770 745 745 8,204 618,921,000 172
27 Oct 2021 0 760 740 745 10,316 773,917,000 221
28 Oct 2021 0 765 740 750 5,995 449,759,000 145
29 Oct 2021 0 760 745 745 5,717 428,933,000 129
01 Nov 2021 0 760 740 750 3,200 240,207,000 108
02 Nov 2021 0 765 750 765 5,934 449,831,500 159
03 Nov 2021 0 780 765 770 9,731 753,393,500 316
04 Nov 2021 0 890 770 835 78,084 6,571,278,000 1,833
05 Nov 2021 0 925 825 890 52,067 4,593,518,500 1,086
08 Nov 2021 0 945 875 890 65,983 5,957,320,000 952
09 Nov 2021 0 915 890 905 19,878 1,793,919,500 247
10 Nov 2021 0 1,105 950 1,080 203,366 21,168,725,500 3,930
11 Nov 2021 0 1,150 1,040 1,090 188,691 20,671,715,500 3,811
12 Nov 2021 0 1,120 1,050 1,085 94,524 10,456,131,500 1,261
15 Nov 2021 0 1,145 1,055 1,140 145,122 16,214,528,000 3,549
16 Nov 2021 0 1,160 1,065 1,080 461,606 50,166,336,500 5,691
17 Nov 2021 0 1,100 1,050 1,080 152,407 16,588,732,500 1,627
18 Nov 2021 0 1,080 1,005 1,005 50,831 5,287,074,000 1,027
19 Nov 2021 0 995 935 950 88,370 8,306,476,500 1,155
22 Nov 2021 0 965 905 935 120,321 11,435,121,500 1,490
23 Nov 2021 0 965 905 955 72,318 6,865,192,000 1,563
24 Nov 2021 0 975 930 955 24,173 2,313,383,000 487
25 Nov 2021 0 975 950 960 6,944 669,188,500 202
26 Nov 2021 0 970 895 935 20,521 1,869,741,500 481
29 Nov 2021 0 935 890 915 15,636 1,430,517,000 318
30 Nov 2021 0 935 900 910 15,738 1,442,406,000 225
01 Dec 2021 0 925 900 905 13,408 1,225,574,500 194
02 Dec 2021 0 925 900 920 15,492 1,414,944,500 205
03 Dec 2021 0 940 900 930 13,429 1,241,918,500 229
06 Dec 2021 0 960 920 955 23,850 2,252,099,500 486
07 Dec 2021 0 970 925 945 14,297 1,354,446,000 415
08 Dec 2021 0 945 880 915 13,474 1,228,552,000 444
09 Dec 2021 0 930 890 895 15,362 1,399,078,500 256
10 Dec 2021 0 915 885 915 11,149 1,007,215,000 223
13 Dec 2021 0 920 895 915 7,915 720,015,000 277
14 Dec 2021 0 920 870 900 13,605 1,218,152,000 342
15 Dec 2021 0 970 885 900 37,581 3,375,664,000 712
16 Dec 2021 0 915 875 895 12,378 1,112,772,500 246
17 Dec 2021 0 910 885 910 9,121 817,014,000 133
20 Dec 2021 0 910 880 900 6,017 538,966,000 160
21 Dec 2021 0 905 880 895 7,493 669,569,500 138
23 Dec 2021 0 895 865 875 19,510 1,721,766,500 171
24 Dec 2021 0 880 850 850 27,632 2,397,242,000 185
27 Dec 2021 0 850 800 805 14,109 1,156,723,500 366
28 Dec 2021 0 830 805 830 9,830 799,012,500 340
29 Dec 2021 0 855 805 850 8,128 668,073,000 254
30 Dec 2021 0 875 820 875 11,624 985,697,500 249
03 Jan 2022 0 890 845 860 4,802 415,370,500 167
04 Jan 2022 0 875 850 860 4,979 427,901,500 91
05 Jan 2022 0 870 845 855 5,875 502,562,000 91
06 Jan 2022 0 850 825 825 4,013 335,876,000 98
07 Jan 2022 0 850 830 845 10,206 857,528,000 175
10 Jan 2022 0 910 825 875 13,200 1,134,663,000 399
11 Jan 2022 0 900 870 895 10,793 956,014,000 369
12 Jan 2022 0 895 850 880 6,746 594,531,000 257
13 Jan 2022 0 885 845 855 4,211 365,107,000 203
14 Jan 2022 0 875 825 830 3,823 319,479,500 193
17 Jan 2022 0 840 800 830 4,918 403,555,500 212
18 Jan 2022 0 845 800 835 2,883 237,097,500 139
19 Jan 2022 0 840 810 840 2,303 188,299,000 126
20 Jan 2022 0 840 815 820 4,909 406,075,000 119
21 Jan 2022 0 835 810 835 3,585 293,506,000 84

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BALI : 30 IDR) 30 Aug 2021 01 Sep 2021 15 Sep 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