PT Sentul City Tbk (IDX:BKSL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
135.00
-6.00 (-4.26%)
Aug 29, 2025, 9:50 AM WIB

PT Sentul City Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025146.00147.00139.00141.00141.00-2.76%509,190,800
Aug 27, 2025146.00149.00145.00145.00145.00-0.68%379,696,300
Aug 26, 2025147.00149.00142.00146.00146.00-0.68%497,489,900
Aug 25, 2025148.00151.00147.00147.00147.00-298,126,900
Aug 22, 2025150.00153.00147.00147.00147.00-2.00%307,664,700
Aug 21, 2025158.00158.00149.00150.00150.00-3.85%480,759,300
Aug 20, 2025150.00158.00149.00156.00156.005.41%833,276,800
Aug 19, 2025148.00155.00146.00148.00148.00-336,277,200
Aug 15, 2025151.00157.00148.00148.00148.00-1.33%614,289,500
Aug 14, 2025152.00153.00148.00150.00150.00-1.32%180,901,200
Aug 13, 2025148.00152.00148.00152.00152.003.40%380,260,400
Aug 12, 2025155.00155.00146.00147.00147.00-5.16%821,110,100
Aug 11, 2025158.00167.00154.00155.00155.00-4.32%983,690,800
Aug 8, 2025151.00165.00151.00162.00162.003.18%864,098,400
Aug 7, 2025170.00172.00151.00157.00157.00-6.55%1,492,091,300
Aug 6, 2025166.00170.00163.00168.00168.001.20%552,977,900
Aug 5, 2025163.00167.00154.00166.00166.001.84%980,935,500
Aug 4, 2025165.00173.00157.00163.00163.00-1.21%1,359,288,300
Aug 1, 2025154.00174.00154.00165.00165.008.55%1,550,798,100
Jul 31, 2025158.00163.00144.00152.00152.00-1,836,202,300
Jul 30, 2025158.00159.00148.00152.00152.00-3.80%805,091,600
Jul 29, 2025136.00158.00136.00158.00158.0018.80%2,129,558,600
Jul 28, 2025124.00135.00124.00133.00133.009.02%807,109,400
Jul 25, 2025119.00129.00119.00122.00122.000.83%425,834,000
Jul 24, 2025130.00141.00118.00121.00121.00-2.42%2,329,516,500
Jul 23, 2025118.00124.00115.00124.00124.006.90%497,051,400
Jul 22, 2025117.00123.00115.00116.00116.000.87%448,298,000
Jul 21, 2025115.00117.00109.00115.00115.000.88%558,954,100
Jul 18, 2025117.00120.00112.00114.00114.00-2.56%251,919,100
Jul 17, 2025122.00124.00117.00117.00117.00-4.10%199,247,900
Jul 16, 2025120.00124.00114.00122.00122.002.52%457,896,800
Jul 15, 2025126.00127.00119.00119.00119.00-5.56%517,900,700
Jul 14, 2025129.00129.00125.00126.00126.00-1.56%242,305,900
Jul 11, 2025132.00133.00128.00128.00128.00-3.03%143,303,600
Jul 10, 2025135.00135.00132.00132.00132.00-2.22%192,983,100
Jul 9, 2025133.00136.00130.00135.00135.002.27%313,645,400
Jul 8, 2025129.00133.00129.00132.00132.000.76%148,411,600
Jul 7, 2025132.00135.00128.00131.00131.00-272,485,000
Jul 4, 2025127.00131.00123.00131.00131.005.65%288,002,900
Jul 3, 2025128.00128.00123.00124.00124.00-0.80%136,432,200
Jul 2, 2025127.00129.00121.00125.00125.00-1.57%261,785,100
Jul 1, 2025131.00133.00126.00127.00127.00-2.31%175,947,300
Jun 30, 2025134.00135.00128.00130.00130.00-2.26%262,824,700
Jun 26, 2025126.00137.00125.00133.00133.003.91%335,944,400
Jun 25, 2025138.00139.00127.00128.00128.00-6.57%511,214,900
Jun 24, 2025120.00137.00120.00137.00137.0016.10%620,449,900
Jun 23, 2025119.00123.00114.00118.00118.00-4.84%371,902,300
Jun 20, 2025135.00135.00123.00124.00124.00-8.15%486,879,300
Jun 19, 2025134.00144.00129.00135.00135.000.75%681,360,400
Jun 18, 2025130.00137.00128.00134.00134.004.69%377,423,100