PT Sentul City Tbk (IDX:BKSL)
Indonesia
· Delayed Price · Currency is IDR 117.00
-5.00 (-4.10%)
At close: Mar 6, 2026
PT Sentul City Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | -4.10% | 229,723,100 |
| Mar 5, 2026 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 5.17% | 319,570,700 |
| Mar 4, 2026 | 121.00 | 122.00 | 113.00 | 116.00 | 116.00 | -4.13% | 557,877,300 |
| Mar 3, 2026 | 120.00 | 126.00 | 119.00 | 121.00 | 121.00 | -0.82% | 562,647,700 |
| Mar 2, 2026 | 128.00 | 132.00 | 121.00 | 122.00 | 122.00 | -9.63% | 872,358,400 |
| Feb 27, 2026 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 0.75% | 379,024,100 |
| Feb 26, 2026 | 146.00 | 147.00 | 133.00 | 134.00 | 134.00 | -6.29% | 1,036,626,000 |
| Feb 25, 2026 | 137.00 | 145.00 | 133.00 | 143.00 | 143.00 | 4.38% | 687,797,800 |
| Feb 24, 2026 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | -3.52% | 536,262,400 |
| Feb 23, 2026 | 144.00 | 147.00 | 142.00 | 142.00 | 142.00 | -1.39% | 355,399,100 |
| Feb 20, 2026 | 147.00 | 149.00 | 142.00 | 144.00 | 144.00 | -2.04% | 393,397,300 |
| Feb 19, 2026 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.00% | 560,260,900 |
| Feb 18, 2026 | 145.00 | 153.00 | 145.00 | 150.00 | 150.00 | 3.45% | 697,100,600 |
| Feb 13, 2026 | 152.00 | 155.00 | 145.00 | 145.00 | 145.00 | -3.97% | 1,258,322,000 |
| Feb 12, 2026 | 142.00 | 154.00 | 142.00 | 151.00 | 151.00 | 7.09% | 1,829,511,000 |
| Feb 11, 2026 | 139.00 | 145.00 | 136.00 | 141.00 | 141.00 | 3.68% | 1,062,561,000 |
| Feb 10, 2026 | 134.00 | 142.00 | 133.00 | 136.00 | 136.00 | 2.26% | 639,068,300 |
| Feb 9, 2026 | 135.00 | 137.00 | 128.00 | 133.00 | 133.00 | 1.53% | 418,109,300 |
| Feb 6, 2026 | 130.00 | 137.00 | 129.00 | 131.00 | 131.00 | -5.76% | 648,184,400 |
| Feb 5, 2026 | 145.00 | 148.00 | 138.00 | 139.00 | 139.00 | -4.14% | 921,924,300 |
| Feb 4, 2026 | 134.00 | 145.00 | 133.00 | 145.00 | 145.00 | 6.62% | 1,231,461,000 |
| Feb 3, 2026 | 125.00 | 138.00 | 112.00 | 136.00 | 136.00 | 5.43% | 2,278,790,000 |
| Feb 2, 2026 | 150.00 | 150.00 | 129.00 | 129.00 | 129.00 | -14.57% | 2,303,939,000 |
| Jan 30, 2026 | 157.00 | 166.00 | 150.00 | 151.00 | 151.00 | -2.58% | 2,507,959,000 |
| Jan 29, 2026 | 140.00 | 159.00 | 131.00 | 155.00 | 155.00 | 1.31% | 3,358,227,000 |
| Jan 28, 2026 | 153.00 | 169.00 | 153.00 | 153.00 | 153.00 | -14.53% | 3,571,244,000 |
| Jan 27, 2026 | 161.00 | 179.00 | 161.00 | 179.00 | 179.00 | 11.18% | 4,174,595,000 |
| Jan 26, 2026 | 160.00 | 166.00 | 156.00 | 161.00 | 161.00 | 1.90% | 1,635,269,000 |
| Jan 23, 2026 | 156.00 | 161.00 | 151.00 | 158.00 | 158.00 | 4.64% | 2,691,848,000 |
| Jan 22, 2026 | 145.00 | 157.00 | 145.00 | 151.00 | 151.00 | 4.14% | 1,562,461,000 |
| Jan 21, 2026 | 151.00 | 152.00 | 142.00 | 145.00 | 145.00 | -5.23% | 1,375,344,000 |
| Jan 20, 2026 | 154.00 | 157.00 | 151.00 | 153.00 | 153.00 | - | 874,736,200 |
| Jan 19, 2026 | 151.00 | 157.00 | 149.00 | 153.00 | 153.00 | 0.66% | 1,022,582,000 |
| Jan 15, 2026 | 160.00 | 161.00 | 152.00 | 152.00 | 152.00 | -5.59% | 1,108,191,000 |
| Jan 14, 2026 | 160.00 | 164.00 | 158.00 | 161.00 | 161.00 | 0.63% | 894,092,400 |
| Jan 13, 2026 | 169.00 | 173.00 | 157.00 | 160.00 | 160.00 | -2.44% | 4,280,944,000 |
| Jan 12, 2026 | 148.00 | 173.00 | 148.00 | 164.00 | 164.00 | 11.56% | 6,823,593,000 |
| Jan 9, 2026 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | 0.68% | 1,254,639,000 |
| Jan 8, 2026 | 140.00 | 154.00 | 140.00 | 146.00 | 146.00 | 1.39% | 1,866,451,000 |
| Jan 7, 2026 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | -0.69% | 770,430,500 |
| Jan 6, 2026 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | -3.33% | 909,693,700 |
| Jan 5, 2026 | 150.00 | 153.00 | 145.00 | 150.00 | 150.00 | 0.67% | 1,751,883,000 |
| Jan 2, 2026 | 143.00 | 150.00 | 143.00 | 149.00 | 149.00 | 7.19% | 1,463,498,000 |
| Dec 30, 2025 | 141.00 | 145.00 | 138.00 | 139.00 | 139.00 | -0.71% | 952,326,900 |
| Dec 29, 2025 | 134.00 | 142.00 | 134.00 | 140.00 | 140.00 | 6.06% | 1,095,123,000 |
| Dec 24, 2025 | 136.00 | 137.00 | 132.00 | 132.00 | 132.00 | -1.49% | 441,685,300 |
| Dec 23, 2025 | 135.00 | 139.00 | 131.00 | 134.00 | 134.00 | - | 672,860,800 |
| Dec 22, 2025 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.74% | 537,721,400 |
| Dec 19, 2025 | 133.00 | 139.00 | 128.00 | 135.00 | 135.00 | 1.50% | 1,090,680,000 |
| Dec 18, 2025 | 137.00 | 140.00 | 133.00 | 133.00 | 133.00 | -2.21% | 811,019,300 |
| Dec 17, 2025 | 142.00 | 143.00 | 135.00 | 136.00 | 136.00 | -2.86% | 1,108,383,000 |
| Dec 16, 2025 | 137.00 | 148.00 | 134.00 | 140.00 | 140.00 | 2.19% | 2,887,262,000 |
| Dec 15, 2025 | 150.00 | 150.00 | 130.00 | 137.00 | 137.00 | -8.67% | 5,322,207,000 |
| Dec 12, 2025 | 154.00 | 159.00 | 147.00 | 150.00 | 150.00 | -3.85% | 1,928,973,000 |
| Dec 11, 2025 | 170.00 | 181.00 | 147.00 | 156.00 | 156.00 | -8.24% | 6,549,317,000 |
| Dec 10, 2025 | 175.00 | 180.00 | 168.00 | 170.00 | 170.00 | -2.86% | 1,840,529,000 |
| Dec 9, 2025 | 178.00 | 182.00 | 172.00 | 175.00 | 175.00 | -1.69% | 1,099,511,000 |
| Dec 8, 2025 | 181.00 | 184.00 | 175.00 | 178.00 | 178.00 | -1.11% | 1,489,988,000 |
| Dec 5, 2025 | 184.00 | 192.00 | 180.00 | 180.00 | 180.00 | -1.64% | 3,205,276,000 |
| Dec 4, 2025 | 178.00 | 188.00 | 173.00 | 183.00 | 183.00 | 3.39% | 4,211,472,000 |
| Dec 3, 2025 | 162.00 | 193.00 | 160.00 | 177.00 | 177.00 | 10.63% | 5,991,904,000 |
| Dec 2, 2025 | 154.00 | 173.00 | 150.00 | 160.00 | 160.00 | 3.90% | 3,157,214,000 |
| Dec 1, 2025 | 153.00 | 158.00 | 147.00 | 154.00 | 154.00 | 0.65% | 1,119,871,000 |
| Nov 28, 2025 | 145.00 | 163.00 | 145.00 | 153.00 | 153.00 | 7.75% | 2,929,882,000 |
| Nov 27, 2025 | 141.00 | 148.00 | 138.00 | 142.00 | 142.00 | 2.90% | 1,750,647,000 |
| Nov 26, 2025 | 127.00 | 141.00 | 126.00 | 138.00 | 138.00 | 8.66% | 1,764,413,000 |
| Nov 25, 2025 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 224,921,200 |
| Nov 24, 2025 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 224,525,900 |
| Nov 21, 2025 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 191,812,200 |
| Nov 20, 2025 | 130.00 | 134.00 | 127.00 | 129.00 | 129.00 | - | 437,807,900 |
| Nov 19, 2025 | 138.00 | 144.00 | 128.00 | 129.00 | 129.00 | -5.15% | 1,854,047,000 |
| Nov 18, 2025 | 120.00 | 140.00 | 120.00 | 136.00 | 136.00 | 12.40% | 2,385,574,000 |
| Nov 17, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 106,772,600 |
| Nov 14, 2025 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 130,281,100 |
| Nov 13, 2025 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 235,661,000 |
| Nov 12, 2025 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.38% | 162,766,700 |
| Nov 11, 2025 | 123.00 | 127.00 | 120.00 | 126.00 | 126.00 | 5.00% | 345,690,100 |
| Nov 10, 2025 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 134,866,000 |
| Nov 7, 2025 | 114.00 | 121.00 | 113.00 | 121.00 | 121.00 | 7.08% | 275,047,400 |
| Nov 6, 2025 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | - | 147,991,000 |
| Nov 5, 2025 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | -0.88% | 190,074,700 |
| Nov 4, 2025 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 147,699,800 |
| Nov 3, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 103,139,400 |
| Oct 31, 2025 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1.74% | 182,365,500 |
| Oct 30, 2025 | 120.00 | 121.00 | 115.00 | 115.00 | 115.00 | -2.54% | 330,111,600 |
| Oct 29, 2025 | 125.00 | 125.00 | 117.00 | 118.00 | 118.00 | -4.84% | 463,924,000 |
| Oct 28, 2025 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -4.62% | 270,952,800 |
| Oct 27, 2025 | 128.00 | 130.00 | 117.00 | 130.00 | 130.00 | 2.36% | 621,887,400 |
| Oct 24, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | -0.78% | 175,341,900 |
| Oct 23, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 148,052,900 |
| Oct 22, 2025 | 132.00 | 135.00 | 128.00 | 128.00 | 128.00 | -2.29% | 442,203,900 |
| Oct 21, 2025 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 0.77% | 181,183,900 |
| Oct 20, 2025 | 127.00 | 134.00 | 127.00 | 130.00 | 130.00 | 3.17% | 269,973,500 |
| Oct 17, 2025 | 130.00 | 131.00 | 123.00 | 126.00 | 126.00 | -3.08% | 409,930,900 |
| Oct 16, 2025 | 132.00 | 134.00 | 129.00 | 130.00 | 130.00 | -1.52% | 267,234,700 |
| Oct 15, 2025 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | -0.75% | 271,542,500 |
| Oct 14, 2025 | 140.00 | 143.00 | 131.00 | 133.00 | 133.00 | -4.32% | 705,268,700 |
| Oct 13, 2025 | 144.00 | 149.00 | 138.00 | 139.00 | 139.00 | -6.71% | 1,004,340,000 |
| Oct 10, 2025 | 133.00 | 152.00 | 131.00 | 149.00 | 149.00 | 13.74% | 1,473,523,000 |
| Oct 9, 2025 | 135.00 | 137.00 | 131.00 | 131.00 | 131.00 | -2.24% | 263,902,300 |