PT Sentul City Tbk (IDX:BKSL)
Indonesia
· Delayed Price · Currency is IDR 180.00
-3.00 (-1.64%)
At close: Dec 5, 2025
PT Sentul City Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | -3.60% | 310,950,500 |
| Oct 7, 2025 | 139.00 | 142.00 | 135.00 | 139.00 | 139.00 | 2.96% | 410,963,600 |
| Oct 6, 2025 | 136.00 | 137.00 | 131.00 | 135.00 | 135.00 | - | 326,901,400 |
| Oct 3, 2025 | 144.00 | 145.00 | 135.00 | 135.00 | 135.00 | -6.25% | 786,675,400 |
| Oct 2, 2025 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | -1.37% | 211,538,300 |
| Oct 1, 2025 | 147.00 | 148.00 | 141.00 | 146.00 | 146.00 | 0.69% | 419,360,400 |
| Sep 30, 2025 | 152.00 | 155.00 | 145.00 | 145.00 | 145.00 | -3.97% | 795,515,700 |
| Sep 29, 2025 | 139.00 | 155.00 | 137.00 | 151.00 | 151.00 | 9.42% | 1,643,214,000 |
| 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 | - | 234,217,700 |
| 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 | - | 116,174,400 |
| 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% | 307,662,700 |
| 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% | 380,210,400 |
| 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% | 1,492,091,000 |
| 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% | 1,359,288,000 |
| Aug 1, 2025 | 154.00 | 174.00 | 154.00 | 165.00 | 165.00 | 8.55% | 1,550,798,000 |
| Jul 31, 2025 | 158.00 | 163.00 | 144.00 | 152.00 | 152.00 | - | 1,836,202,000 |
| 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% | 2,129,558,000 |
| 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% | 2,329,516,000 |
| 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 |