PT Sentul City Tbk (IDX:BKSL)
Indonesia
· Delayed Price · Currency is IDR 151.00
+13.00 (9.42%)
Sep 29, 2025, 4:12 PM WIB
PT Sentul City Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 132.00 | 143.00 | 132.00 | 138.00 | 138.00 | 6.98% | 981,985,700 |
| Sep 25, 2025 | 134.00 | 136.00 | 128.00 | 129.00 | 129.00 | -3.73% | 432,921,800 |
| Sep 24, 2025 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.19% | 240,304,100 |
| Sep 23, 2025 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 249,007,400 |
| Sep 22, 2025 | 138.00 | 140.00 | 134.00 | 137.00 | 137.00 | 0.74% | 249,007,400 |
| Sep 19, 2025 | 136.00 | 137.00 | 132.00 | 136.00 | 136.00 | - | 168,397,200 |
| Sep 18, 2025 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | -2.16% | 169,813,600 |
| Sep 17, 2025 | 141.00 | 144.00 | 137.00 | 139.00 | 139.00 | -0.71% | 287,073,500 |
| Sep 16, 2025 | 141.00 | 145.00 | 138.00 | 140.00 | 140.00 | 0.72% | 434,907,900 |
| Sep 15, 2025 | 135.00 | 142.00 | 133.00 | 139.00 | 139.00 | 5.30% | 691,351,600 |
| Sep 12, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 191,345,600 |
| Sep 11, 2025 | 131.00 | 137.00 | 130.00 | 131.00 | 131.00 | 0.77% | 331,272,800 |
| Sep 10, 2025 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | - | 116,154,400 |
| Sep 9, 2025 | 128.00 | 130.00 | 122.00 | 130.00 | 130.00 | 1.56% | 385,724,200 |
| Sep 8, 2025 | 132.00 | 136.00 | 128.00 | 128.00 | 128.00 | -3.76% | 263,670,500 |
| Sep 4, 2025 | 138.00 | 139.00 | 132.00 | 133.00 | 133.00 | -2.92% | 216,460,900 |
| Sep 3, 2025 | 135.00 | 140.00 | 132.00 | 137.00 | 137.00 | 2.24% | 292,411,100 |
| Sep 2, 2025 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1.52% | 178,121,700 |
| Sep 1, 2025 | 130.00 | 135.00 | 126.00 | 132.00 | 132.00 | -5.04% | 313,115,000 |
| Aug 29, 2025 | 139.00 | 140.00 | 127.00 | 139.00 | 139.00 | -1.42% | 967,224,900 |
| Aug 28, 2025 | 146.00 | 147.00 | 139.00 | 141.00 | 141.00 | -2.76% | 509,190,800 |
| Aug 27, 2025 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | -0.68% | 379,696,300 |
| Aug 26, 2025 | 147.00 | 149.00 | 142.00 | 146.00 | 146.00 | -0.68% | 497,489,900 |
| Aug 25, 2025 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | - | 298,126,900 |
| Aug 22, 2025 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | -2.00% | 307,664,700 |
| Aug 21, 2025 | 158.00 | 158.00 | 149.00 | 150.00 | 150.00 | -3.85% | 480,759,300 |
| Aug 20, 2025 | 150.00 | 158.00 | 149.00 | 156.00 | 156.00 | 5.41% | 833,276,800 |
| Aug 19, 2025 | 148.00 | 155.00 | 146.00 | 148.00 | 148.00 | - | 336,277,200 |
| Aug 15, 2025 | 151.00 | 157.00 | 148.00 | 148.00 | 148.00 | -1.33% | 614,289,500 |
| Aug 14, 2025 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.32% | 180,901,200 |
| Aug 13, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 3.40% | 380,260,400 |
| Aug 12, 2025 | 155.00 | 155.00 | 146.00 | 147.00 | 147.00 | -5.16% | 821,110,100 |
| Aug 11, 2025 | 158.00 | 167.00 | 154.00 | 155.00 | 155.00 | -4.32% | 983,690,800 |
| Aug 8, 2025 | 151.00 | 165.00 | 151.00 | 162.00 | 162.00 | 3.18% | 864,098,400 |
| Aug 7, 2025 | 170.00 | 172.00 | 151.00 | 157.00 | 157.00 | -6.55% | 1,492,091,300 |
| Aug 6, 2025 | 166.00 | 170.00 | 163.00 | 168.00 | 168.00 | 1.20% | 552,977,900 |
| Aug 5, 2025 | 163.00 | 167.00 | 154.00 | 166.00 | 166.00 | 1.84% | 980,935,500 |
| Aug 4, 2025 | 165.00 | 173.00 | 157.00 | 163.00 | 163.00 | -1.21% | 1,359,288,300 |
| Aug 1, 2025 | 154.00 | 174.00 | 154.00 | 165.00 | 165.00 | 8.55% | 1,550,798,100 |
| Jul 31, 2025 | 158.00 | 163.00 | 144.00 | 152.00 | 152.00 | - | 1,836,202,300 |
| Jul 30, 2025 | 158.00 | 159.00 | 148.00 | 152.00 | 152.00 | -3.80% | 805,091,600 |
| Jul 29, 2025 | 136.00 | 158.00 | 136.00 | 158.00 | 158.00 | 18.80% | 2,129,558,600 |
| Jul 28, 2025 | 124.00 | 135.00 | 124.00 | 133.00 | 133.00 | 9.02% | 807,109,400 |
| Jul 25, 2025 | 119.00 | 129.00 | 119.00 | 122.00 | 122.00 | 0.83% | 425,834,000 |
| Jul 24, 2025 | 130.00 | 141.00 | 118.00 | 121.00 | 121.00 | -2.42% | 2,329,516,500 |
| Jul 23, 2025 | 118.00 | 124.00 | 115.00 | 124.00 | 124.00 | 6.90% | 497,051,400 |
| Jul 22, 2025 | 117.00 | 123.00 | 115.00 | 116.00 | 116.00 | 0.87% | 448,298,000 |
| Jul 21, 2025 | 115.00 | 117.00 | 109.00 | 115.00 | 115.00 | 0.88% | 558,954,100 |
| Jul 18, 2025 | 117.00 | 120.00 | 112.00 | 114.00 | 114.00 | -2.56% | 251,919,100 |
| Jul 17, 2025 | 122.00 | 124.00 | 117.00 | 117.00 | 117.00 | -4.10% | 199,247,900 |