PT Sentul City Tbk (IDX:BKSL)
Indonesia · Delayed Price · Currency is IDR 87.00
0.00 (0.00%)
May 20, 2026, 10:20 AM WIB
PT Sentul City Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 107.00 | 117.00 | 106.00 | 113.00 | 113.00 | 6.60% | 1,051,841,000 |
| May 5, 2026 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 193,013,700 |
| May 4, 2026 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1.89% | 241,060,400 |
| Apr 30, 2026 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | -1.85% | 149,144,100 |
| Apr 29, 2026 | 106.00 | 112.00 | 105.00 | 108.00 | 108.00 | 1.89% | 232,107,300 |
| Apr 28, 2026 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 78,331,600 |
| Apr 27, 2026 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | 0.94% | 118,250,800 |
| Apr 24, 2026 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | -5.36% | 231,082,800 |
| Apr 23, 2026 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | -3.45% | 215,866,200 |
| Apr 22, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 228,106,400 |
| Apr 21, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1.74% | 103,578,800 |
| Apr 20, 2026 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | -2.54% | 170,213,000 |
| Apr 17, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 125,794,200 |
| Apr 16, 2026 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | -1.65% | 197,414,100 |
| Apr 15, 2026 | 125.00 | 127.00 | 120.00 | 121.00 | 121.00 | -3.20% | 308,177,700 |
| Apr 14, 2026 | 123.00 | 127.00 | 120.00 | 125.00 | 125.00 | 3.31% | 692,501,500 |
| Apr 13, 2026 | 113.00 | 123.00 | 111.00 | 121.00 | 121.00 | 6.14% | 624,088,300 |
| Apr 10, 2026 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3.64% | 323,665,900 |
| Apr 9, 2026 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | -1.79% | 178,695,900 |
| Apr 8, 2026 | 110.00 | 114.00 | 108.00 | 112.00 | 112.00 | 6.67% | 307,862,000 |
| Apr 7, 2026 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | -2.78% | 132,601,000 |
| Apr 6, 2026 | 108.00 | 110.00 | 103.00 | 108.00 | 108.00 | - | 93,663,500 |
| Apr 2, 2026 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | -3.57% | 108,512,700 |
| Apr 1, 2026 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | - | 274,180,900 |
| Mar 31, 2026 | 104.00 | 114.00 | 102.00 | 112.00 | 112.00 | 8.74% | 513,774,800 |
| Mar 30, 2026 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 122,723,000 |
| Mar 27, 2026 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | -0.95% | 59,921,800 |
| 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 |