PT Sentul City Tbk (IDX:BKSL)
Indonesia · Delayed Price · Currency is IDR 104.00
-1.00 (-0.95%)
At close: Mar 27, 2026
PT Sentul City Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | -0.95% | 59,918,300 |
| Mar 26, 2026 | 110.00 | 111.00 | 104.00 | 105.00 | 105.00 | -2.78% | 149,283,200 |
| Mar 25, 2026 | 101.00 | 109.00 | 100.00 | 108.00 | 108.00 | 6.93% | 171,616,900 |
| Mar 17, 2026 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | -0.98% | 168,626,800 |
| Mar 16, 2026 | 106.00 | 107.00 | 98.00 | 102.00 | 102.00 | -3.77% | 246,716,300 |
| Mar 13, 2026 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | -5.36% | 205,641,300 |
| Mar 12, 2026 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | -3.45% | 185,198,400 |
| Mar 11, 2026 | 113.00 | 120.00 | 111.00 | 116.00 | 116.00 | 3.57% | 355,461,100 |
| Mar 10, 2026 | 112.00 | 114.00 | 108.00 | 112.00 | 112.00 | 5.66% | 253,195,800 |
| Mar 9, 2026 | 110.00 | 111.00 | 102.00 | 106.00 | 106.00 | -9.40% | 713,607,200 |
| Mar 6, 2026 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | -4.10% | 229,723,100 |
| Mar 5, 2026 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 5.17% | 319,570,700 |
| Mar 4, 2026 | 121.00 | 122.00 | 113.00 | 116.00 | 116.00 | -4.13% | 557,877,300 |
| Mar 3, 2026 | 120.00 | 126.00 | 119.00 | 121.00 | 121.00 | -0.82% | 562,647,700 |
| Mar 2, 2026 | 128.00 | 132.00 | 121.00 | 122.00 | 122.00 | -9.63% | 872,358,400 |
| Feb 27, 2026 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 0.75% | 379,024,100 |
| Feb 26, 2026 | 146.00 | 147.00 | 133.00 | 134.00 | 134.00 | -6.29% | 1,036,626,000 |
| Feb 25, 2026 | 137.00 | 145.00 | 133.00 | 143.00 | 143.00 | 4.38% | 687,797,800 |
| Feb 24, 2026 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | -3.52% | 536,262,400 |
| Feb 23, 2026 | 144.00 | 147.00 | 142.00 | 142.00 | 142.00 | -1.39% | 355,399,100 |
| Feb 20, 2026 | 147.00 | 149.00 | 142.00 | 144.00 | 144.00 | -2.04% | 393,397,300 |
| Feb 19, 2026 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.00% | 560,260,900 |
| Feb 18, 2026 | 145.00 | 153.00 | 145.00 | 150.00 | 150.00 | 3.45% | 697,100,600 |
| Feb 13, 2026 | 152.00 | 155.00 | 145.00 | 145.00 | 145.00 | -3.97% | 1,258,322,000 |
| Feb 12, 2026 | 142.00 | 154.00 | 142.00 | 151.00 | 151.00 | 7.09% | 1,829,511,000 |
| Feb 11, 2026 | 139.00 | 145.00 | 136.00 | 141.00 | 141.00 | 3.68% | 1,062,561,000 |
| Feb 10, 2026 | 134.00 | 142.00 | 133.00 | 136.00 | 136.00 | 2.26% | 639,068,300 |
| Feb 9, 2026 | 135.00 | 137.00 | 128.00 | 133.00 | 133.00 | 1.53% | 418,109,300 |
| Feb 6, 2026 | 130.00 | 137.00 | 129.00 | 131.00 | 131.00 | -5.76% | 648,184,400 |
| Feb 5, 2026 | 145.00 | 148.00 | 138.00 | 139.00 | 139.00 | -4.14% | 921,924,300 |
| Feb 4, 2026 | 134.00 | 145.00 | 133.00 | 145.00 | 145.00 | 6.62% | 1,231,461,000 |
| Feb 3, 2026 | 125.00 | 138.00 | 112.00 | 136.00 | 136.00 | 5.43% | 2,278,790,000 |
| Feb 2, 2026 | 150.00 | 150.00 | 129.00 | 129.00 | 129.00 | -14.57% | 2,303,939,000 |
| Jan 30, 2026 | 157.00 | 166.00 | 150.00 | 151.00 | 151.00 | -2.58% | 2,507,959,000 |
| Jan 29, 2026 | 140.00 | 159.00 | 131.00 | 155.00 | 155.00 | 1.31% | 3,358,227,000 |
| Jan 28, 2026 | 153.00 | 169.00 | 153.00 | 153.00 | 153.00 | -14.53% | 3,571,244,000 |
| Jan 27, 2026 | 161.00 | 179.00 | 161.00 | 179.00 | 179.00 | 11.18% | 4,174,595,000 |
| Jan 26, 2026 | 160.00 | 166.00 | 156.00 | 161.00 | 161.00 | 1.90% | 1,635,269,000 |
| Jan 23, 2026 | 156.00 | 161.00 | 151.00 | 158.00 | 158.00 | 4.64% | 2,691,848,000 |
| Jan 22, 2026 | 145.00 | 157.00 | 145.00 | 151.00 | 151.00 | 4.14% | 1,562,461,000 |
| Jan 21, 2026 | 151.00 | 152.00 | 142.00 | 145.00 | 145.00 | -5.23% | 1,375,344,000 |
| Jan 20, 2026 | 154.00 | 157.00 | 151.00 | 153.00 | 153.00 | - | 874,736,200 |
| Jan 19, 2026 | 151.00 | 157.00 | 149.00 | 153.00 | 153.00 | 0.66% | 1,022,582,000 |
| Jan 15, 2026 | 160.00 | 161.00 | 152.00 | 152.00 | 152.00 | -5.59% | 1,108,191,000 |
| Jan 14, 2026 | 160.00 | 164.00 | 158.00 | 161.00 | 161.00 | 0.63% | 894,092,400 |
| Jan 13, 2026 | 169.00 | 173.00 | 157.00 | 160.00 | 160.00 | -2.44% | 4,280,944,000 |
| Jan 12, 2026 | 148.00 | 173.00 | 148.00 | 164.00 | 164.00 | 11.56% | 6,823,593,000 |
| Jan 9, 2026 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | 0.68% | 1,254,639,000 |
| Jan 8, 2026 | 140.00 | 154.00 | 140.00 | 146.00 | 146.00 | 1.39% | 1,866,451,000 |
| Jan 7, 2026 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | -0.69% | 770,430,500 |