IDX · BALI · stock

PT Bali Towerindo Sentra Tbk (BALI) stock price history

Every IDX trading session of PT Bali Towerindo Sentra Tbk from Mar 13, 2014 to Sep 28, 2026: 3,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BALI data, free keyYear by year table

BALI adjusted close, 2014 to 2026

BALIPT Bali Towerindo Sentra Tbk
IDR 1,290-0.8% over one year
201620182020202220242026
IDR 2,170
All time high, 2025
IDR 2,190
52 week high, IDR 1,060 low
3,076
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

BALI key facts

  • PT Bali Towerindo Sentra Tbk (BALI) closed at IDR 1,290 on Sep 28, 2026 on IDX.
  • BALI's all time high close is IDR 2,170, set on Dec 15, 2025; its all time low close is IDR 98.67 on Mar 13, 2014.
  • BALI's 52 week range is IDR 1,060 to IDR 2,190.
  • BALI returned -0.8% over the year to Sep 28, 2026 and +104.8% over five years.
  • Over ten years BALI returned +62%, +4.9% a year compounded.
  • BALI's deepest drawdown was -73.8% from May 30, 2019 to Jul 19, 2021.
  • DataCedar holds 3,076 daily sessions of BALI history from Mar 13, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BALI price chart, 2014 to 2026

BALI adjusted close, Mar 13, 2014 to Sep 28, 2026IDR 98.67IDR 259.50IDR 682.50IDR 1,7952014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BALI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.4%
3 months+3.6%
6 months-0.8%
Year to date-27.5%
1 year-0.8%
3 years+55.9%
5 years+104.8%
10 years+61.6%
Since Mar 13, 2014+1,207%
Compound annual growth, 12.5 years+22.7%

BALI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,170 on Dec 15, 2025
All time low close
IDR 98.67 on Mar 13, 2014
52 week high
IDR 2,190 on Dec 16, 2025
52 week low
IDR 1,060 on Feb 3, 2026
Deepest drawdown
-73.8% from May 30, 2019 to Jul 19, 2021, recovered Jun 19, 2025
Best single session
+25.0% on Mar 14, 2014
Worst single session
-24.9% on Feb 4, 2019
Volatility, 1 year annualised
70.8%
Sessions closing higher, 1 year
39%
Growth of 1 since 2014
13.1×
Best calendar year
2024, +116%
Worst calendar year
2019, -30%

BALI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Mar 13, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,780IDR 1,875IDR 1,060IDR 1,290-27.5%8M178
2025IDR 1,677IDR 2,190IDR 1,091IDR 1,780+6.1%23.1M236
2024IDR 752.45IDR 1,677IDR 743.05IDR 1,677+116.2%111.4M237
2023IDR 762.04IDR 888.84IDR 564.34IDR 775.97+1.8%42.3M239
2022IDR 760.34IDR 1,037IDR 635.78IDR 762.04+0.2%115.5M246
2021IDR 668.77IDR 1,008IDR 447.24IDR 760.34+13.7%449.1M247
2020IDR 919.56IDR 919.56IDR 493.22IDR 668.77-26.6%14.4M242
2019IDR 1,304IDR 1,756IDR 647.87IDR 911.20-30.1%272.3M257
2018IDR 1,279IDR 1,438IDR 1,183IDR 1,304+2.0%78.4M261
2017IDR 877.76IDR 1,279IDR 760.73IDR 1,279+45.7%81.9M253
2016IDR 723.11IDR 877.76IDR 668.77IDR 877.76+18.0%9.8M239
2015IDR 351.11IDR 835.97IDR 317.67IDR 744.01+111.9%17.2M245
2014IDR 96.20IDR 495.80IDR 96.20IDR 351.11n/a46.9M196

BALI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,290-7.9%
August 2026IDR 1,400+13.4%
July 2026IDR 1,235+2.9%
June 2026IDR 1,200-2.0%
May 2026IDR 1,225-3.5%
April 2026IDR 1,270-8.0%
March 2026IDR 1,380+2.6%
February 2026IDR 1,345-6.3%
January 2026IDR 1,435-19.4%
December 2025IDR 1,780+34.8%
November 2025IDR 1,320+7.3%
October 2025IDR 1,230-3.9%

About the BALI data

Daily bars. 3,076 sessions from Mar 13, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BALI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BACA PT Bank Capital Indonesia Tbk
  • BACH PT Bach Multi Global Tbk.
  • BAIK PT Bersama Mencapai Puncak Tbk
  • BAJA PT Saranacentral Bajatama Tbk
  • BANK PT Bank Aladin Syariah Tbk
  • BAPA PT Bekasi Asri Pemula Tbk
  • BAPI PT Bhakti Agung Propertindo Tbk
  • BATR PT Benteng Api Technic Tbk

Common questions

BALI share price history

Start with any symbol.

Start free