PT Sentul City Tbk (IDX:BKSL)
Indonesia · Delayed Price · Currency is IDR 54.00
-2.00 (-3.57%)
Oct 12, 2026, 4:10 PM WIB
PT Sentul City Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | -3.57% | 83,310,500 |
| Oct 9, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 90,698,000 |
| Oct 8, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 78,677,400 |
| Oct 7, 2026 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 105,363,600 |
| Oct 6, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 82,510,700 |
| Oct 5, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 70,077,200 |
| Oct 2, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 124,974,900 |
| Oct 1, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 61,989,800 |
| Sep 30, 2026 | 56.00 | 60.00 | 56.00 | 57.00 | 57.00 | 3.64% | 209,609,800 |
| Sep 29, 2026 | 54.00 | 56.00 | 51.00 | 55.00 | 55.00 | - | 364,496,500 |
| Sep 28, 2026 | 63.00 | 63.00 | 55.00 | 55.00 | 55.00 | -14.06% | 434,945,800 |
| Sep 25, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 101,337,500 |
| Sep 24, 2026 | 69.00 | 69.00 | 64.00 | 66.00 | 66.00 | -2.94% | 88,339,700 |
| Sep 23, 2026 | 64.00 | 71.00 | 63.00 | 68.00 | 68.00 | 6.25% | 278,871,500 |
| Sep 22, 2026 | 68.00 | 69.00 | 63.00 | 64.00 | 64.00 | -5.88% | 141,137,100 |
| Sep 21, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 79,252,400 |
| Sep 18, 2026 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | 1.47% | 150,880,400 |
| Sep 17, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 76,219,600 |
| Sep 16, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 70,701,100 |
| Sep 15, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 94,900,900 |
| Sep 14, 2026 | 71.00 | 72.00 | 66.00 | 69.00 | 69.00 | -2.82% | 235,682,900 |
| Sep 11, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 95,369,000 |
| Sep 10, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 149,240,900 |
| Sep 9, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 129,629,500 |
| Sep 8, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 115,801,400 |
| Sep 7, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 163,697,400 |
| Sep 4, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 140,723,800 |
| Sep 3, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 110,662,500 |
| Sep 2, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 120,139,900 |
| Sep 1, 2026 | 74.00 | 78.00 | 73.00 | 76.00 | 76.00 | 2.70% | 308,230,200 |
| Aug 31, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 140,619,600 |
| Aug 28, 2026 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 128,310,100 |
| Aug 27, 2026 | 71.00 | 75.00 | 70.00 | 75.00 | 75.00 | 4.17% | 252,169,500 |
| Aug 26, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -5.26% | 169,296,200 |
| Aug 24, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 158,787,600 |
| Aug 21, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 131,829,400 |
| Aug 20, 2026 | 79.00 | 80.00 | 76.00 | 78.00 | 78.00 | -1.27% | 237,798,400 |
| Aug 19, 2026 | 77.00 | 82.00 | 75.00 | 79.00 | 79.00 | 2.60% | 774,174,100 |
| Aug 18, 2026 | 75.00 | 79.00 | 74.00 | 77.00 | 77.00 | 4.05% | 470,955,700 |
| Aug 14, 2026 | 72.00 | 74.00 | 70.00 | 74.00 | 74.00 | 2.78% | 129,260,600 |
| Aug 13, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 111,090,600 |
| Aug 12, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 149,980,300 |
| Aug 11, 2026 | 75.00 | 76.00 | 70.00 | 72.00 | 72.00 | -2.70% | 294,458,800 |
| Aug 10, 2026 | 76.00 | 79.00 | 74.00 | 74.00 | 74.00 | -2.63% | 299,490,800 |
| Aug 7, 2026 | 79.00 | 82.00 | 75.00 | 76.00 | 76.00 | -2.56% | 614,072,500 |
| Aug 6, 2026 | 73.00 | 80.00 | 71.00 | 78.00 | 78.00 | 8.33% | 1,235,479,800 |
| Aug 5, 2026 | 70.00 | 76.00 | 69.00 | 72.00 | 72.00 | 4.35% | 845,269,400 |
| Aug 4, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2.99% | 192,542,600 |
| Aug 3, 2026 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 96,275,700 |
| Jul 31, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 105,938,500 |