Price History - BKSL

Kembali ke Company
Ticker: BKSL
Company: Sentul City Tbk
Date Open High Low Close Volume Value
26-Oct-2022 48.85 49.82 48.85 49.82 52,564,220 0
25-Oct-2022 48.85 49.82 48.85 48.85 39,801,905 0
24-Oct-2022 49.82 49.82 48.85 48.85 41,129,338 0
21-Oct-2022 49.82 49.82 48.85 48.85 63,293,314 0
20-Oct-2022 49.82 49.82 48.85 48.85 45,448,716 0
19-Oct-2022 49.82 49.82 48.85 48.85 56,405,771 0
18-Oct-2022 49.82 49.82 48.85 48.85 41,268,960 0
17-Oct-2022 49.82 50.80 48.85 49.82 236,604,708 0
14-Oct-2022 50.80 50.80 49.82 49.82 46,318,692 0
13-Oct-2022 49.82 50.80 49.82 49.82 25,326,559 0
12-Oct-2022 49.82 50.80 49.82 49.82 80,246,850 0
11-Oct-2022 50.80 51.78 49.82 49.82 74,627,472 0
10-Oct-2022 50.80 51.78 50.80 50.80 78,601,173 0
07-Oct-2022 50.80 51.78 49.82 50.80 63,626,299 0
06-Oct-2022 51.78 51.78 50.80 50.80 91,601,275 0
05-Oct-2022 50.80 53.73 49.82 51.78 260,114,236 0
04-Oct-2022 51.78 51.78 49.82 50.80 128,682,086 0
03-Oct-2022 49.82 50.80 49.82 50.80 105,689,385 0
30-Sep-2022 49.82 50.80 49.82 49.82 79,184,535 0
29-Sep-2022 48.85 50.80 48.85 49.82 259,570,692 0
28-Sep-2022 52.75 52.75 49.82 49.82 712,975,889 0
27-Sep-2022 52.75 54.71 52.75 52.75 183,396,936 0
26-Sep-2022 53.73 54.71 52.75 52.75 127,040,503 0
23-Sep-2022 54.71 55.68 54.71 54.71 99,000,937 0
22-Sep-2022 53.73 55.68 52.75 54.71 113,214,031 0
21-Sep-2022 57.64 57.64 53.73 54.71 247,969,165 0
20-Sep-2022 56.66 58.62 53.73 57.64 427,328,322 0
19-Sep-2022 55.68 56.66 52.75 56.66 962,786,755 0
16-Sep-2022 60.57 60.57 55.68 55.68 782,773,196 0
15-Sep-2022 62.52 62.52 58.62 59.59 590,391,826 0
14-Sep-2022 62.52 62.52 59.59 62.52 453,646,976 0
13-Sep-2022 59.59 63.50 58.62 63.50 791,391,070 0
12-Sep-2022 66.43 66.43 61.55 61.55 549,030,740 0
09-Sep-2022 63.50 67.41 62.52 65.45 651,250,354 0
08-Sep-2022 68.38 69.36 63.50 63.50 814,342,724 0
07-Sep-2022 80.11 80.11 65.45 67.41 3,427,865,692 0
06-Sep-2022 52.75 70.34 51.78 70.34 3,481,063,637 0
05-Sep-2022 51.78 52.75 51.78 52.75 49,664,196 0
02-Sep-2022 52.75 52.75 50.80 51.78 140,594,181 0
01-Sep-2022 53.73 54.71 52.75 52.75 139,511,803 0
31-Aug-2022 54.71 54.71 52.75 54.71 161,826,149 0
30-Aug-2022 53.73 56.66 53.73 54.71 167,301,196 0
29-Aug-2022 54.71 57.64 52.75 54.71 281,457,881 0
26-Aug-2022 50.80 59.59 49.82 55.68 1,246,841,362 0
25-Aug-2022 52.75 53.73 50.80 51.78 96,455,086 0
24-Aug-2022 51.78 53.73 50.80 52.75 176,611,755 0
23-Aug-2022 51.78 51.78 49.82 50.80 75,268,055 0
22-Aug-2022 52.75 53.73 50.80 51.78 143,312,204 0
19-Aug-2022 56.66 56.66 52.75 52.75 312,780,307 0
18-Aug-2022 48.85 57.64 48.85 55.68 1,080,615,582 0
16-Aug-2022 48.85 49.82 48.85 48.85 102,387,999 0
15-Aug-2022 48.85 48.85 48.85 48.85 5,503,401 0
12-Aug-2022 48.85 48.85 48.85 48.85 13,665,354 0
11-Aug-2022 48.85 48.85 48.85 48.85 8,401,070 0
10-Aug-2022 48.85 48.85 48.85 48.85 3,393,716 0
09-Aug-2022 48.85 48.85 48.85 48.85 4,211,283 0
08-Aug-2022 48.85 48.85 48.85 48.85 9,565,748 0
05-Aug-2022 48.85 48.85 48.85 48.85 3,086,732 0
04-Aug-2022 48.85 48.85 48.85 48.85 1,883,055 0
03-Aug-2022 48.85 48.85 48.85 48.85 2,195,874 0
02-Aug-2022 48.85 48.85 48.85 48.85 4,803,755 0
01-Aug-2022 48.85 48.85 48.85 48.85 12,810,937 0
29-Jul-2022 48.85 48.85 48.85 48.85 20,280,307 0
28-Jul-2022 48.85 48.85 48.85 48.85 30,089,881 0
27-Jul-2022 48.85 48.85 48.85 48.85 59,624,653 0
26-Jul-2022 48.85 49.82 48.85 48.85 15,864,094 0
25-Jul-2022 48.85 49.82 48.85 48.85 40,358,858 0
22-Jul-2022 48.85 49.82 48.85 48.85 8,866,102 0
21-Jul-2022 48.85 49.82 48.85 48.85 6,509,724 0
20-Jul-2022 48.85 49.82 48.85 48.85 10,050,944 0
19-Jul-2022 48.85 49.82 48.85 48.85 17,127,448 0
18-Jul-2022 48.85 49.82 48.85 48.85 8,888,826 0
15-Jul-2022 49.82 49.82 48.85 48.85 26,928,425 0
14-Jul-2022 48.85 49.82 48.85 49.82 32,819,677 0
13-Jul-2022 49.82 49.82 48.85 48.85 19,629,692 0
12-Jul-2022 48.85 49.82 48.85 49.82 12,192,464 0
11-Jul-2022 49.82 49.82 48.85 48.85 24,959,283 0
08-Jul-2022 48.85 49.82 48.85 49.82 13,669,755 0
07-Jul-2022 49.82 49.82 48.85 48.85 10,347,590 0
06-Jul-2022 48.85 49.82 48.85 49.82 19,708,818 0
05-Jul-2022 48.85 49.82 48.85 48.85 32,886,110 0
04-Jul-2022 49.82 49.82 48.85 48.85 88,815,181 0
01-Jul-2022 48.27 49.24 48.27 49.24 29,630,117 0
30-Jun-2022 48.27 49.24 48.27 48.27 14,004,228 0
29-Jun-2022 48.27 49.24 48.27 48.27 21,409,219 0
28-Jun-2022 48.27 49.24 48.27 48.27 23,057,708 0
27-Jun-2022 49.24 49.24 48.27 48.27 22,703,565 0
24-Jun-2022 49.24 49.24 48.27 49.24 35,057,129 0
23-Jun-2022 49.24 49.24 48.27 49.24 23,421,276 0
22-Jun-2022 48.27 49.24 48.27 48.27 23,587,627 0
21-Jun-2022 49.24 49.24 48.27 48.27 12,068,510 0
20-Jun-2022 49.24 49.24 48.27 49.24 12,482,004 0
17-Jun-2022 49.24 49.24 48.27 48.27 52,394,277 0
16-Jun-2022 48.27 49.24 48.27 49.24 18,272,378 0
15-Jun-2022 48.27 49.24 48.27 48.27 38,158,131 0
14-Jun-2022 48.27 49.24 48.27 48.27 13,418,167 0
13-Jun-2022 49.24 49.24 48.27 48.27 23,392,377 0
10-Jun-2022 49.24 49.24 48.27 48.27 20,055,004 0
09-Jun-2022 49.24 50.20 48.27 49.24 19,238,891 0
08-Jun-2022 50.20 50.20 48.27 49.24 28,022,750 0