PT Sentul City Tbk (IDX:BKSL)
Indonesia · Delayed Price · Currency is IDR 127.00
-1.00 (-0.78%)
Oct 24, 2025, 4:14 PM WIB
PT Sentul City Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 99,140,500 |
| Oct 23, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 148,052,900 |
| Oct 22, 2025 | 132.00 | 135.00 | 128.00 | 128.00 | 128.00 | -2.29% | 442,203,900 |
| Oct 21, 2025 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 0.77% | 181,368,200 |
| Oct 20, 2025 | 127.00 | 134.00 | 127.00 | 130.00 | 130.00 | 3.17% | 269,973,500 |
| Oct 17, 2025 | 130.00 | 131.00 | 123.00 | 126.00 | 126.00 | -3.08% | 409,930,900 |
| Oct 16, 2025 | 132.00 | 134.00 | 129.00 | 130.00 | 130.00 | -1.52% | 267,234,700 |
| Oct 15, 2025 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | -0.75% | 271,542,500 |
| Oct 14, 2025 | 140.00 | 143.00 | 131.00 | 133.00 | 133.00 | -4.32% | 705,268,700 |
| Oct 13, 2025 | 144.00 | 149.00 | 138.00 | 139.00 | 139.00 | -6.71% | 1,004,340,200 |
| Oct 10, 2025 | 133.00 | 152.00 | 131.00 | 149.00 | 149.00 | 13.74% | 1,473,523,000 |
| Oct 9, 2025 | 135.00 | 137.00 | 131.00 | 131.00 | 131.00 | -2.24% | 263,902,300 |
| Oct 8, 2025 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | -3.60% | 310,950,500 |
| Oct 7, 2025 | 139.00 | 142.00 | 135.00 | 139.00 | 139.00 | 2.96% | 410,964,600 |
| Oct 6, 2025 | 136.00 | 137.00 | 131.00 | 135.00 | 135.00 | - | 326,901,400 |
| Oct 3, 2025 | 144.00 | 145.00 | 135.00 | 135.00 | 135.00 | -6.25% | 786,675,400 |
| Oct 2, 2025 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | -1.37% | 211,538,300 |
| Oct 1, 2025 | 147.00 | 148.00 | 141.00 | 146.00 | 146.00 | 0.69% | 419,360,400 |
| Sep 30, 2025 | 152.00 | 155.00 | 145.00 | 145.00 | 145.00 | -3.97% | 795,515,700 |
| Sep 29, 2025 | 139.00 | 155.00 | 137.00 | 151.00 | 151.00 | 9.42% | 1,643,214,200 |
| Sep 26, 2025 | 132.00 | 143.00 | 132.00 | 138.00 | 138.00 | 6.98% | 981,985,700 |
| Sep 25, 2025 | 134.00 | 136.00 | 128.00 | 129.00 | 129.00 | -3.73% | 432,921,800 |
| Sep 24, 2025 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.19% | 240,304,100 |
| Sep 23, 2025 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 249,007,400 |
| Sep 22, 2025 | 138.00 | 140.00 | 134.00 | 137.00 | 137.00 | 0.74% | 249,007,400 |
| Sep 19, 2025 | 136.00 | 137.00 | 132.00 | 136.00 | 136.00 | - | 168,397,200 |
| Sep 18, 2025 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.16% | 169,813,600 |
| Sep 17, 2025 | 141.00 | 144.00 | 137.00 | 139.00 | 139.00 | -0.71% | 287,073,500 |
| Sep 16, 2025 | 141.00 | 145.00 | 138.00 | 140.00 | 140.00 | 0.72% | 434,907,900 |
| Sep 15, 2025 | 135.00 | 142.00 | 133.00 | 139.00 | 139.00 | 5.30% | 691,351,600 |
| Sep 12, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 191,345,600 |
| Sep 11, 2025 | 131.00 | 137.00 | 130.00 | 131.00 | 131.00 | 0.77% | 331,272,800 |
| Sep 10, 2025 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | - | 116,154,400 |
| Sep 9, 2025 | 128.00 | 130.00 | 122.00 | 130.00 | 130.00 | 1.56% | 385,724,200 |
| Sep 8, 2025 | 132.00 | 136.00 | 128.00 | 128.00 | 128.00 | -3.76% | 263,670,500 |
| Sep 4, 2025 | 138.00 | 139.00 | 132.00 | 133.00 | 133.00 | -2.92% | 216,460,900 |
| Sep 3, 2025 | 135.00 | 140.00 | 132.00 | 137.00 | 137.00 | 2.24% | 292,411,100 |
| Sep 2, 2025 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1.52% | 178,121,700 |
| Sep 1, 2025 | 130.00 | 135.00 | 126.00 | 132.00 | 132.00 | -5.04% | 313,115,000 |
| Aug 29, 2025 | 139.00 | 140.00 | 127.00 | 139.00 | 139.00 | -1.42% | 967,224,900 |
| Aug 28, 2025 | 146.00 | 147.00 | 139.00 | 141.00 | 141.00 | -2.76% | 509,190,800 |
| Aug 27, 2025 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | -0.68% | 379,696,300 |
| Aug 26, 2025 | 147.00 | 149.00 | 142.00 | 146.00 | 146.00 | -0.68% | 497,489,900 |
| Aug 25, 2025 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | - | 298,126,900 |
| Aug 22, 2025 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | -2.00% | 307,664,700 |
| Aug 21, 2025 | 158.00 | 158.00 | 149.00 | 150.00 | 150.00 | -3.85% | 480,759,300 |
| Aug 20, 2025 | 150.00 | 158.00 | 149.00 | 156.00 | 156.00 | 5.41% | 833,276,800 |
| Aug 19, 2025 | 148.00 | 155.00 | 146.00 | 148.00 | 148.00 | - | 336,277,200 |
| Aug 15, 2025 | 151.00 | 157.00 | 148.00 | 148.00 | 148.00 | -1.33% | 614,289,500 |
| Aug 14, 2025 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.32% | 180,901,200 |