PT Sentul City Tbk(ID:BKSL)
Rp38.000.00 (0.00%)
ID:BKSL
PT Sentul City Tbk historical prices
Rp38.00
At close:0.00 (0.00%)
PT Sentul City Tbk (BKSL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.00 | 41.00 | 37.00 | 38.00 | 38.00 | 0.00% | 167,693,297 | 1.15 |
| Nov 10, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | +2.70% | 130,378,398 | 0.90 |
| Nov 09, 2026 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | +2.70% | 73,098,094 | 0.50 |
| Nov 06, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 0.00% | 42,850,301 | 0.28 |
| Nov 05, 2026 | 36.00 | 39.00 | 36.00 | 37.00 | 37.00 | +2.78% | 65,666,703 | 0.43 |
| Nov 04, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 104,982,797 | 0.65 |
| Nov 03, 2026 | 39.00 | 41.00 | 37.00 | 37.00 | 37.00 | -5.13% | 89,590,094 | 0.50 |
| Nov 02, 2026 | 37.00 | 40.00 | 36.00 | 39.00 | 39.00 | +2.63% | 156,626,703 | 0.82 |
| Oct 30, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.00% | 156,311,900 | 0.81 |
| Oct 29, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -6.98% | 140,898,200 | 0.74 |
| Oct 28, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 82,981,300 | 0.43 |
| Oct 27, 2026 | 47.00 | 48.00 | 44.00 | 44.00 | 44.00 | -6.38% | 98,205,300 | 0.51 |
| Oct 26, 2026 | 49.00 | 49.00 | 45.00 | 47.00 | 47.00 | -2.08% | 99,884,600 | 0.52 |
| Oct 23, 2026 | 46.00 | 50.00 | 45.00 | 48.00 | 48.00 | +4.35% | 110,928,200 | 0.58 |
| Oct 22, 2026 | 45.00 | 48.00 | 43.00 | 46.00 | 46.00 | 0.00% | 89,427,500 | 0.47 |
| Oct 21, 2026 | 46.00 | 47.00 | 42.00 | 46.00 | 46.00 | +2.22% | 90,773,200 | 0.47 |
| Oct 20, 2026 | 40.00 | 46.00 | 40.00 | 45.00 | 45.00 | +9.76% | 229,234,900 | 1.18 |
| Oct 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -6.82% | 47,510,600 | 0.24 |
| Oct 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -13.73% | 84,949,900 | 0.43 |
| Oct 15, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 118,059,600 | 0.59 |
| Oct 14, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 0.00% | 61,394,400 | 0.30 |
| Oct 13, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | -1.85% | 148,403,200 | 0.73 |
| Oct 12, 2026 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | -3.57% | 83,271,700 | 0.41 |
| Oct 09, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | +1.82% | 90,698,000 | 0.44 |
| Oct 08, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 78,677,400 | 0.38 |
| Oct 07, 2026 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 105,363,600 | 0.51 |
| Oct 06, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | +3.51% | 82,510,700 | 0.40 |
| Oct 05, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | +1.79% | 70,077,200 | 0.33 |
| Oct 02, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 0.00% | 124,974,900 | 0.58 |
| Oct 01, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 61,989,800 | 0.29 |
| Sep 30, 2026 | 56.00 | 60.00 | 56.00 | 57.00 | 57.00 | +3.64% | 209,609,800 | 0.98 |
| Sep 29, 2026 | 54.00 | 56.00 | 51.00 | 55.00 | 55.00 | 0.00% | 364,496,500 | 1.74 |
| Sep 28, 2026 | 63.00 | 63.00 | 55.00 | 55.00 | 55.00 | -14.06% | 434,973,500 | 2.12 |
| Sep 25, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 101,340,000 | 0.49 |
| Sep 24, 2026 | 69.00 | 69.00 | 64.00 | 66.00 | 66.00 | -2.94% | 88,339,700 | 0.43 |
| Sep 23, 2026 | 64.00 | 71.00 | 63.00 | 68.00 | 68.00 | +6.25% | 278,989,300 | 1.38 |
| Sep 22, 2026 | 68.00 | 69.00 | 63.00 | 64.00 | 64.00 | -5.88% | 141,137,100 | 0.70 |
| Sep 21, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 79,252,400 | 0.39 |
| Sep 18, 2026 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | +1.47% | 150,880,400 | 0.75 |
| Sep 17, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 0.00% | 76,219,600 | 0.38 |
| Sep 16, 2026 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 70,701,100 | 0.35 |
| Sep 15, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 0.00% | 94,900,900 | 0.47 |
| Sep 14, 2026 | 71.00 | 72.00 | 66.00 | 69.00 | 69.00 | -2.82% | 235,682,900 | 1.18 |
| Sep 11, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 95,369,000 | 0.48 |
| Sep 10, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 149,240,900 | 0.74 |
| Sep 09, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 129,629,500 | 0.63 |
| Sep 08, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 115,801,400 | 0.56 |
| Sep 07, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 163,697,400 | 0.79 |
| Sep 04, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 0.00% | 140,723,800 | 0.66 |
| Sep 03, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 0.00% | 110,662,500 | 0.51 |
