PT Sentul City Tbk (IDX:BKSL)
Indonesia · Delayed Price · Currency is IDR 72.00
+1.00 (1.41%)
Jul 23, 2026, 4:12 PM WIB
PT Sentul City Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | - | - | 6,504,100 |
| Jul 22, 2026 | 72.00 | 73.00 | 68.00 | 71.00 | 71.00 | -1.39% | 245,832,200 |
| Jul 21, 2026 | 69.00 | 72.00 | 68.00 | 72.00 | 72.00 | 4.35% | 243,322,900 |
| Jul 20, 2026 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 181,113,000 |
| Jul 17, 2026 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | 3.08% | 139,915,400 |
| Jul 16, 2026 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 150,203,600 |
| Jul 15, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 242,513,800 |
| Jul 14, 2026 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 102,264,200 |
| Jul 13, 2026 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 99,934,200 |
| Jul 10, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 75,087,600 |
| Jul 9, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 171,651,700 |
| Jul 8, 2026 | 67.00 | 68.00 | 61.00 | 61.00 | 61.00 | -8.96% | 284,085,000 |
| Jul 7, 2026 | 62.00 | 68.00 | 60.00 | 67.00 | 67.00 | 9.84% | 438,975,800 |
| Jul 6, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 75,801,000 |
| Jul 3, 2026 | 60.00 | 64.00 | 60.00 | 61.00 | 61.00 | 1.67% | 158,832,800 |
| Jul 2, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 5.26% | 117,678,800 |
| Jul 1, 2026 | 57.00 | 60.00 | 56.00 | 57.00 | 57.00 | - | 133,916,100 |
| Jun 30, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -3.39% | 117,371,800 |
| Jun 29, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 45,881,800 |
| Jun 26, 2026 | 65.00 | 65.00 | 59.00 | 61.00 | 61.00 | -3.17% | 135,215,100 |
| Jun 25, 2026 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 3.28% | 65,826,500 |
| Jun 24, 2026 | 65.00 | 68.00 | 60.00 | 61.00 | 61.00 | -4.69% | 180,464,800 |
| Jun 23, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 81,231,300 |
| Jun 22, 2026 | 67.00 | 68.00 | 64.00 | 64.00 | 64.00 | -5.88% | 95,680,700 |
| Jun 19, 2026 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 84,485,600 |
| Jun 18, 2026 | 68.00 | 69.00 | 65.00 | 68.00 | 68.00 | 1.49% | 92,700,700 |
| Jun 17, 2026 | 69.00 | 71.00 | 67.00 | 67.00 | 67.00 | -2.90% | 127,663,900 |
| Jun 15, 2026 | 69.00 | 73.00 | 68.00 | 69.00 | 69.00 | 1.47% | 347,273,500 |
| Jun 12, 2026 | 63.00 | 70.00 | 63.00 | 68.00 | 68.00 | 9.68% | 284,600,800 |
| Jun 11, 2026 | 64.00 | 65.00 | 59.00 | 62.00 | 62.00 | -3.13% | 167,519,300 |
| Jun 10, 2026 | 62.00 | 66.00 | 60.00 | 64.00 | 64.00 | 4.92% | 342,167,400 |
| Jun 9, 2026 | 55.00 | 62.00 | 54.00 | 61.00 | 61.00 | 10.91% | 439,131,800 |
| Jun 8, 2026 | 56.00 | 57.00 | 52.00 | 55.00 | 55.00 | -5.17% | 298,893,300 |
| Jun 5, 2026 | 62.00 | 63.00 | 57.00 | 58.00 | 58.00 | -7.94% | 295,151,800 |
| Jun 4, 2026 | 64.00 | 67.00 | 57.00 | 63.00 | 63.00 | -3.08% | 501,944,600 |
| Jun 3, 2026 | 73.00 | 73.00 | 63.00 | 65.00 | 65.00 | -10.96% | 552,537,800 |
| Jun 2, 2026 | 75.00 | 79.00 | 73.00 | 73.00 | 73.00 | -2.67% | 150,387,700 |
| May 29, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 89,203,400 |
| May 26, 2026 | 78.00 | 80.00 | 73.00 | 75.00 | 75.00 | -3.85% | 156,700,600 |
| May 25, 2026 | 80.00 | 83.00 | 77.00 | 78.00 | 78.00 | -1.27% | 191,933,400 |
| May 22, 2026 | 73.00 | 81.00 | 70.00 | 79.00 | 79.00 | 6.76% | 383,529,700 |
| May 21, 2026 | 85.00 | 87.00 | 74.00 | 74.00 | 74.00 | -11.90% | 425,372,000 |
| May 20, 2026 | 87.00 | 89.00 | 79.00 | 84.00 | 84.00 | -3.45% | 450,802,700 |
| May 19, 2026 | 91.00 | 95.00 | 83.00 | 87.00 | 87.00 | -4.40% | 433,043,900 |
| May 18, 2026 | 99.00 | 99.00 | 88.00 | 91.00 | 91.00 | -8.08% | 564,194,300 |
| May 13, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 195,123,500 |
| May 12, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 209,997,600 |
| May 11, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 202,524,800 |
| May 8, 2026 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | -5.56% | 403,433,100 |
| May 7, 2026 | 114.00 | 116.00 | 107.00 | 108.00 | 108.00 | -4.42% | 640,772,400 |