PT Sentul City Tbk (IDX:BKSL)
Indonesia · Delayed Price · Currency is IDR 75.00
-1.00 (-1.32%)
Sep 2, 2026, 11:59 AM WIB
PT Sentul City Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | - | - | 25,950,900 |
| 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% | 95,695,700 |
| 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% | 1,235,479,000 |
| 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 |
| Jul 30, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 4.62% | 51,561,400 |
| Jul 29, 2026 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 134,112,300 |
| Jul 28, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 86,850,100 |
| Jul 27, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 99,600,600 |
| Jul 24, 2026 | 72.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 198,547,800 |
| Jul 23, 2026 | 71.00 | 75.00 | 70.00 | 72.00 | 72.00 | 1.41% | 304,217,200 |
| 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 |