PT Sentul City Tbk (IDX:BKSL)
Indonesia · Delayed Price · Currency is IDR 164.00
+1.00 (0.61%)
Aug 5, 2025, 2:50 PM WIB
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 163.00 | 163.00 | 154.00 | 158.00 | 158.00 | -3.07% | 525,671,700 |
| Aug 4, 2025 | 165.00 | 173.00 | 157.00 | 163.00 | 163.00 | -1.21% | 1,359,288,300 |
| Aug 1, 2025 | 154.00 | 174.00 | 154.00 | 165.00 | 165.00 | 8.55% | 1,550,798,100 |
| Jul 31, 2025 | 158.00 | 163.00 | 144.00 | 152.00 | 152.00 | - | 1,836,202,300 |
| Jul 30, 2025 | 158.00 | 159.00 | 148.00 | 152.00 | 152.00 | -3.80% | 805,091,600 |
| Jul 29, 2025 | 136.00 | 158.00 | 136.00 | 158.00 | 158.00 | 18.80% | 2,129,558,600 |
| Jul 28, 2025 | 124.00 | 135.00 | 124.00 | 133.00 | 133.00 | 9.02% | 807,109,400 |
| Jul 25, 2025 | 119.00 | 129.00 | 119.00 | 122.00 | 122.00 | 0.83% | 425,834,000 |
| Jul 24, 2025 | 130.00 | 141.00 | 118.00 | 121.00 | 121.00 | -2.42% | 2,329,516,500 |
| Jul 23, 2025 | 118.00 | 124.00 | 115.00 | 124.00 | 124.00 | 6.90% | 497,051,400 |
| Jul 22, 2025 | 117.00 | 123.00 | 115.00 | 116.00 | 116.00 | 0.87% | 448,298,000 |
| Jul 21, 2025 | 115.00 | 117.00 | 109.00 | 115.00 | 115.00 | 0.88% | 558,954,100 |
| Jul 18, 2025 | 117.00 | 120.00 | 112.00 | 114.00 | 114.00 | -2.56% | 251,919,100 |
| Jul 17, 2025 | 122.00 | 124.00 | 117.00 | 117.00 | 117.00 | -4.10% | 199,247,900 |
| Jul 16, 2025 | 120.00 | 124.00 | 114.00 | 122.00 | 122.00 | 2.52% | 457,896,800 |
| Jul 15, 2025 | 126.00 | 127.00 | 119.00 | 119.00 | 119.00 | -5.56% | 517,900,700 |
| Jul 14, 2025 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 242,305,900 |
| Jul 11, 2025 | 132.00 | 133.00 | 128.00 | 128.00 | 128.00 | -3.03% | 143,303,600 |
| Jul 10, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -2.22% | 192,983,100 |
| Jul 9, 2025 | 133.00 | 136.00 | 130.00 | 135.00 | 135.00 | 2.27% | 313,645,400 |
| Jul 8, 2025 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 0.76% | 148,411,600 |
| Jul 7, 2025 | 132.00 | 135.00 | 128.00 | 131.00 | 131.00 | - | 272,485,000 |
| Jul 4, 2025 | 127.00 | 131.00 | 123.00 | 131.00 | 131.00 | 5.65% | 288,002,900 |
| Jul 3, 2025 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -0.80% | 136,432,200 |
| Jul 2, 2025 | 127.00 | 129.00 | 121.00 | 125.00 | 125.00 | -1.57% | 261,785,100 |
| Jul 1, 2025 | 131.00 | 133.00 | 126.00 | 127.00 | 127.00 | -2.31% | 175,947,300 |
| Jun 30, 2025 | 134.00 | 135.00 | 128.00 | 130.00 | 130.00 | -2.26% | 262,824,700 |
| Jun 26, 2025 | 126.00 | 137.00 | 125.00 | 133.00 | 133.00 | 3.91% | 335,944,400 |
| Jun 25, 2025 | 138.00 | 139.00 | 127.00 | 128.00 | 128.00 | -6.57% | 511,214,900 |
| Jun 24, 2025 | 120.00 | 137.00 | 120.00 | 137.00 | 137.00 | 16.10% | 620,449,900 |
| Jun 23, 2025 | 119.00 | 123.00 | 114.00 | 118.00 | 118.00 | -4.84% | 371,902,300 |
| Jun 20, 2025 | 135.00 | 135.00 | 123.00 | 124.00 | 124.00 | -8.15% | 486,879,300 |
| Jun 19, 2025 | 134.00 | 144.00 | 129.00 | 135.00 | 135.00 | 0.75% | 681,360,400 |
| Jun 18, 2025 | 130.00 | 137.00 | 128.00 | 134.00 | 134.00 | 4.69% | 377,423,100 |
| Jun 17, 2025 | 132.00 | 133.00 | 126.00 | 128.00 | 128.00 | -2.29% | 182,281,100 |
| Jun 16, 2025 | 126.00 | 138.00 | 126.00 | 131.00 | 131.00 | 3.97% | 449,702,100 |
| Jun 13, 2025 | 129.00 | 138.00 | 126.00 | 126.00 | 126.00 | -1.56% | 613,651,700 |
| Jun 12, 2025 | 118.00 | 135.00 | 116.00 | 128.00 | 128.00 | 11.30% | 1,395,164,100 |
| Jun 11, 2025 | 100.00 | 117.00 | 100.00 | 115.00 | 115.00 | 15.00% | 954,499,500 |
| Jun 10, 2025 | 101.00 | 103.00 | 96.00 | 100.00 | 100.00 | -0.99% | 236,031,000 |
| Jun 5, 2025 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | -0.98% | 168,846,600 |
| Jun 4, 2025 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | -2.86% | 360,738,900 |
| Jun 3, 2025 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | -0.94% | 86,115,600 |
| Jun 2, 2025 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | -1.85% | 132,827,700 |
| May 28, 2025 | 110.00 | 114.00 | 106.00 | 108.00 | 108.00 | -0.92% | 208,416,200 |
| May 27, 2025 | 102.00 | 110.00 | 102.00 | 109.00 | 109.00 | 6.86% | 319,909,500 |
| May 26, 2025 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | -3.77% | 353,372,500 |
| May 23, 2025 | 107.00 | 108.00 | 103.00 | 106.00 | 106.00 | -0.93% | 122,290,900 |
| May 22, 2025 | 103.00 | 110.00 | 102.00 | 107.00 | 107.00 | 3.88% | 396,663,600 |
| May 21, 2025 | 112.00 | 113.00 | 102.00 | 103.00 | 103.00 | -8.04% | 710,300,800 |