PT Sentul City Tbk BKSL

IDX · Indonesia · Finance

IDR 55.00-1.00 (-1.79%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	72.26M
2026-10-01	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 55.00	61.99M
2026-09-30	IDR 57.00	+3.64%	IDR 56.00	IDR 60.00	IDR 56.00	209.61M
2026-09-29	IDR 55.00	0.00%	IDR 54.00	IDR 56.00	IDR 51.00	364.50M
2026-09-28	IDR 55.00	-14.06%	IDR 63.00	IDR 63.00	IDR 55.00	434.97M
2026-09-25	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 63.00	101.34M
2026-09-24	IDR 66.00	-2.94%	IDR 69.00	IDR 69.00	IDR 64.00	88.34M
2026-09-23	IDR 68.00	+6.25%	IDR 64.00	IDR 71.00	IDR 63.00	278.99M
2026-09-22	IDR 64.00	-5.88%	IDR 68.00	IDR 69.00	IDR 63.00	141.14M
2026-09-21	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 67.00	79.25M
2026-09-18	IDR 69.00	+1.47%	IDR 69.00	IDR 69.00	IDR 66.00	150.88M
2026-09-17	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	76.22M
2026-09-16	IDR 68.00	-1.45%	IDR 69.00	IDR 71.00	IDR 68.00	70.70M
2026-09-15	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 68.00	94.90M
2026-09-14	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 66.00	235.68M
2026-09-11	IDR 71.00	-1.39%	IDR 71.00	IDR 72.00	IDR 70.00	95.37M
2026-09-10	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 72.00	149.24M
2026-09-09	IDR 73.00	-1.35%	IDR 74.00	IDR 75.00	IDR 73.00	129.63M
2026-09-08	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	115.80M
2026-09-07	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 74.00	163.70M
2026-09-04	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 74.00	140.72M
2026-09-03	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	110.66M
2026-09-02	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 74.00	118.99M
2026-09-01	IDR 76.00	+2.70%	IDR 74.00	IDR 78.00	IDR 73.00	308.23M
2026-08-31	IDR 74.00	+1.37%	IDR 74.00	IDR 75.00	IDR 73.00	140.62M
2026-08-28	IDR 73.00	-2.67%	IDR 76.00	IDR 76.00	IDR 73.00	128.31M
2026-08-27	IDR 75.00	+4.17%	IDR 71.00	IDR 75.00	IDR 70.00	252.17M
2026-08-26	IDR 72.00	-5.26%	IDR 76.00	IDR 76.00	IDR 72.00	169.30M
2026-08-25	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-08-24	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 75.00	158.79M
2026-08-21	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 77.00	131.83M
2026-08-20	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 76.00	237.80M
2026-08-19	IDR 79.00	+2.60%	IDR 77.00	IDR 82.00	IDR 75.00	774.17M
2026-08-18	IDR 77.00	+4.05%	IDR 75.00	IDR 79.00	IDR 74.00	470.96M
2026-08-14	IDR 74.00	+2.78%	IDR 72.00	IDR 74.00	IDR 70.00	129.26M
2026-08-13	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 71.00	111.09M
2026-08-12	IDR 73.00	+1.39%	IDR 72.00	IDR 74.00	IDR 71.00	149.98M
2026-08-11	IDR 72.00	-2.70%	IDR 75.00	IDR 76.00	IDR 70.00	294.46M
2026-08-10	IDR 74.00	-2.63%	IDR 76.00	IDR 79.00	IDR 74.00	299.49M
2026-08-07	IDR 76.00	-2.56%	IDR 79.00	IDR 82.00	IDR 75.00	614.07M
2026-08-06	IDR 78.00	+8.33%	IDR 73.00	IDR 80.00	IDR 71.00	1.24B
2026-08-05	IDR 72.00	+4.35%	IDR 70.00	IDR 76.00	IDR 69.00	845.27M
2026-08-04	IDR 69.00	+2.99%	IDR 68.00	IDR 71.00	IDR 67.00	192.54M
2026-08-03	IDR 67.00	-1.47%	IDR 69.00	IDR 70.00	IDR 67.00	96.28M
2026-07-31	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	105.94M
2026-07-30	IDR 68.00	+4.62%	IDR 65.00	IDR 68.00	IDR 65.00	51.56M
2026-07-29	IDR 65.00	-1.52%	IDR 67.00	IDR 67.00	IDR 63.00	134.11M
2026-07-28	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 66.00	86.85M
2026-07-27	IDR 68.00	-1.45%	IDR 69.00	IDR 70.00	IDR 67.00	99.60M
2026-07-24	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 67.00	198.55M
2026-07-23	IDR 72.00	+1.41%	IDR 71.00	IDR 75.00	IDR 70.00	304.22M
2026-07-22	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 68.00	245.83M
2026-07-21	IDR 72.00	+4.35%	IDR 69.00	IDR 72.00	IDR 68.00	243.32M
2026-07-20	IDR 69.00	+2.99%	IDR 68.00	IDR 69.00	IDR 67.00	181.11M
2026-07-17	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 64.00	139.04M
2026-07-16	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 63.00	150.20M
2026-07-15	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 63.00	242.51M
2026-07-14	IDR 64.00	+1.59%	IDR 63.00	IDR 64.00	IDR 61.00	102.26M
2026-07-13	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 60.00	99.93M
2026-07-10	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	75.09M
2026-07-09	IDR 62.00	+1.64%	IDR 61.00	IDR 64.00	IDR 60.00	171.65M
2026-07-08	IDR 61.00	-8.96%	IDR 67.00	IDR 68.00	IDR 61.00	284.07M
2026-07-07	IDR 67.00	+9.84%	IDR 62.00	IDR 68.00	IDR 60.00	438.98M
2026-07-06	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 60.00	75.80M
2026-07-03	IDR 61.00	+1.67%	IDR 60.00	IDR 64.00	IDR 60.00	158.83M
2026-07-02	IDR 60.00	+5.26%	IDR 57.00	IDR 60.00	IDR 57.00	117.68M
2026-07-01	IDR 57.00	0.00%	IDR 57.00	IDR 60.00	IDR 56.00	133.92M
2026-06-30	IDR 57.00	-3.39%	IDR 59.00	IDR 60.00	IDR 56.00	117.37M
2026-06-29	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 59.00	45.88M
2026-06-26	IDR 61.00	-3.17%	IDR 65.00	IDR 65.00	IDR 59.00	135.22M
2026-06-25	IDR 63.00	+3.28%	IDR 61.00	IDR 64.00	IDR 60.00	65.83M
2026-06-24	IDR 61.00	-4.69%	IDR 65.00	IDR 68.00	IDR 60.00	180.46M
2026-06-23	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	81.23M
2026-06-22	IDR 64.00	-5.88%	IDR 67.00	IDR 68.00	IDR 64.00	95.68M
2026-06-19	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 66.00	84.49M
2026-06-18	IDR 68.00	+1.49%	IDR 68.00	IDR 69.00	IDR 65.00	92.70M
2026-06-17	IDR 67.00	-2.90%	IDR 69.00	IDR 71.00	IDR 67.00	127.66M
2026-06-15	IDR 69.00	+1.47%	IDR 69.00	IDR 73.00	IDR 68.00	347.27M
2026-06-12	IDR 68.00	+9.68%	IDR 63.00	IDR 70.00	IDR 63.00	284.60M
2026-06-11	IDR 62.00	-3.13%	IDR 64.00	IDR 65.00	IDR 59.00	167.50M
2026-06-10	IDR 64.00	+4.92%	IDR 62.00	IDR 66.00	IDR 60.00	342.17M
2026-06-09	IDR 61.00	+10.91%	IDR 55.00	IDR 62.00	IDR 54.00	439.13M
2026-06-08	IDR 55.00	-5.17%	IDR 56.00	IDR 57.00	IDR 52.00	298.89M
2026-06-05	IDR 58.00	-7.94%	IDR 62.00	IDR 63.00	IDR 57.00	295.15M
2026-06-04	IDR 63.00	-3.08%	IDR 64.00	IDR 67.00	IDR 57.00	501.94M
2026-06-03	IDR 65.00	-10.96%	IDR 73.00	IDR 73.00	IDR 63.00	552.54M
2026-06-02	IDR 73.00	-2.67%	IDR 75.00	IDR 79.00	IDR 73.00	150.39M
2026-05-29	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	88.91M
2026-05-28	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-27	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	72.26M
2026-10-01	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 55.00	61.99M
2026-09-30	IDR 57.00	+3.64%	IDR 56.00	IDR 60.00	IDR 56.00	209.61M
2026-09-29	IDR 55.00	0.00%	IDR 54.00	IDR 56.00	IDR 51.00	364.50M
2026-09-28	IDR 55.00	-14.06%	IDR 63.00	IDR 63.00	IDR 55.00	434.97M
2026-09-25	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 63.00	101.34M
2026-09-24	IDR 66.00	-2.94%	IDR 69.00	IDR 69.00	IDR 64.00	88.34M
2026-09-23	IDR 68.00	+6.25%	IDR 64.00	IDR 71.00	IDR 63.00	278.99M
2026-09-22	IDR 64.00	-5.88%	IDR 68.00	IDR 69.00	IDR 63.00	141.14M
2026-09-21	IDR 68.00	-1.45%	IDR 70.00	IDR 70.00	IDR 67.00	79.25M
2026-09-18	IDR 69.00	+1.47%	IDR 69.00	IDR 69.00	IDR 66.00	150.88M
2026-09-17	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	76.22M
2026-09-16	IDR 68.00	-1.45%	IDR 69.00	IDR 71.00	IDR 68.00	70.70M
2026-09-15	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 68.00	94.90M
2026-09-14	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 66.00	235.68M
2026-09-11	IDR 71.00	-1.39%	IDR 71.00	IDR 72.00	IDR 70.00	95.37M
2026-09-10	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 72.00	149.24M
2026-09-09	IDR 73.00	-1.35%	IDR 74.00	IDR 75.00	IDR 73.00	129.63M
2026-09-08	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	115.80M
2026-09-07	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 74.00	163.70M
2026-09-04	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 74.00	140.72M
2026-09-03	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	110.66M
2026-09-02	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 74.00	118.99M
2026-09-01	IDR 76.00	+2.70%	IDR 74.00	IDR 78.00	IDR 73.00	308.23M
2026-08-31	IDR 74.00	+1.37%	IDR 74.00	IDR 75.00	IDR 73.00	140.62M
2026-08-28	IDR 73.00	-2.67%	IDR 76.00	IDR 76.00	IDR 73.00	128.31M
2026-08-27	IDR 75.00	+4.17%	IDR 71.00	IDR 75.00	IDR 70.00	252.17M
2026-08-26	IDR 72.00	-5.26%	IDR 76.00	IDR 76.00	IDR 72.00	169.30M
2026-08-25	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-08-24	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 75.00	158.79M
2026-08-21	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 77.00	131.83M
2026-08-20	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 76.00	237.80M
2026-08-19	IDR 79.00	+2.60%	IDR 77.00	IDR 82.00	IDR 75.00	774.17M
2026-08-18	IDR 77.00	+4.05%	IDR 75.00	IDR 79.00	IDR 74.00	470.96M
2026-08-14	IDR 74.00	+2.78%	IDR 72.00	IDR 74.00	IDR 70.00	129.26M
2026-08-13	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 71.00	111.09M
2026-08-12	IDR 73.00	+1.39%	IDR 72.00	IDR 74.00	IDR 71.00	149.98M
2026-08-11	IDR 72.00	-2.70%	IDR 75.00	IDR 76.00	IDR 70.00	294.46M
2026-08-10	IDR 74.00	-2.63%	IDR 76.00	IDR 79.00	IDR 74.00	299.49M
2026-08-07	IDR 76.00	-2.56%	IDR 79.00	IDR 82.00	IDR 75.00	614.07M
2026-08-06	IDR 78.00	+8.33%	IDR 73.00	IDR 80.00	IDR 71.00	1.24B
2026-08-05	IDR 72.00	+4.35%	IDR 70.00	IDR 76.00	IDR 69.00	845.27M
2026-08-04	IDR 69.00	+2.99%	IDR 68.00	IDR 71.00	IDR 67.00	192.54M
2026-08-03	IDR 67.00	-1.47%	IDR 69.00	IDR 70.00	IDR 67.00	96.28M
2026-07-31	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	105.94M
2026-07-30	IDR 68.00	+4.62%	IDR 65.00	IDR 68.00	IDR 65.00	51.56M
2026-07-29	IDR 65.00	-1.52%	IDR 67.00	IDR 67.00	IDR 63.00	134.11M
2026-07-28	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 66.00	86.85M
2026-07-27	IDR 68.00	-1.45%	IDR 69.00	IDR 70.00	IDR 67.00	99.60M
2026-07-24	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 67.00	198.55M
2026-07-23	IDR 72.00	+1.41%	IDR 71.00	IDR 75.00	IDR 70.00	304.22M
2026-07-22	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 68.00	245.83M
2026-07-21	IDR 72.00	+4.35%	IDR 69.00	IDR 72.00	IDR 68.00	243.32M
2026-07-20	IDR 69.00	+2.99%	IDR 68.00	IDR 69.00	IDR 67.00	181.11M
2026-07-17	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 64.00	139.04M
2026-07-16	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 63.00	150.20M
2026-07-15	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 63.00	242.51M
2026-07-14	IDR 64.00	+1.59%	IDR 63.00	IDR 64.00	IDR 61.00	102.26M
2026-07-13	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 60.00	99.93M
2026-07-10	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	75.09M
2026-07-09	IDR 62.00	+1.64%	IDR 61.00	IDR 64.00	IDR 60.00	171.65M
2026-07-08	IDR 61.00	-8.96%	IDR 67.00	IDR 68.00	IDR 61.00	284.07M
2026-07-07	IDR 67.00	+9.84%	IDR 62.00	IDR 68.00	IDR 60.00	438.98M
2026-07-06	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 60.00	75.80M
2026-07-03	IDR 61.00	+1.67%	IDR 60.00	IDR 64.00	IDR 60.00	158.83M
2026-07-02	IDR 60.00	+5.26%	IDR 57.00	IDR 60.00	IDR 57.00	117.68M
2026-07-01	IDR 57.00	0.00%	IDR 57.00	IDR 60.00	IDR 56.00	133.92M
2026-06-30	IDR 57.00	-3.39%	IDR 59.00	IDR 60.00	IDR 56.00	117.37M
2026-06-29	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 59.00	45.88M
2026-06-26	IDR 61.00	-3.17%	IDR 65.00	IDR 65.00	IDR 59.00	135.22M
2026-06-25	IDR 63.00	+3.28%	IDR 61.00	IDR 64.00	IDR 60.00	65.83M
2026-06-24	IDR 61.00	-4.69%	IDR 65.00	IDR 68.00	IDR 60.00	180.46M
2026-06-23	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	81.23M
2026-06-22	IDR 64.00	-5.88%	IDR 67.00	IDR 68.00	IDR 64.00	95.68M
2026-06-19	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 66.00	84.49M
2026-06-18	IDR 68.00	+1.49%	IDR 68.00	IDR 69.00	IDR 65.00	92.70M
2026-06-17	IDR 67.00	-2.90%	IDR 69.00	IDR 71.00	IDR 67.00	127.66M
2026-06-15	IDR 69.00	+1.47%	IDR 69.00	IDR 73.00	IDR 68.00	347.27M
2026-06-12	IDR 68.00	+9.68%	IDR 63.00	IDR 70.00	IDR 63.00	284.60M
2026-06-11	IDR 62.00	-3.13%	IDR 64.00	IDR 65.00	IDR 59.00	167.50M
2026-06-10	IDR 64.00	+4.92%	IDR 62.00	IDR 66.00	IDR 60.00	342.17M
2026-06-09	IDR 61.00	+10.91%	IDR 55.00	IDR 62.00	IDR 54.00	439.13M
2026-06-08	IDR 55.00	-5.17%	IDR 56.00	IDR 57.00	IDR 52.00	298.89M
2026-06-05	IDR 58.00	-7.94%	IDR 62.00	IDR 63.00	IDR 57.00	295.15M
2026-06-04	IDR 63.00	-3.08%	IDR 64.00	IDR 67.00	IDR 57.00	501.94M
2026-06-03	IDR 65.00	-10.96%	IDR 73.00	IDR 73.00	IDR 63.00	552.54M
2026-06-02	IDR 73.00	-2.67%	IDR 75.00	IDR 79.00	IDR 73.00	150.39M
2026-05-29	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	88.91M
2026-05-28	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-27	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0