Price History - BKSL

Kembali ke Company
Ticker: BKSL
Company: Sentul City Tbk
Date Open High Low Close Volume Value
30-Dec-2022 48.85 48.85 48.85 48.85 63,157 0
29-Dec-2022 48.85 48.85 48.85 48.85 609,976 0
28-Dec-2022 48.85 48.85 48.85 48.85 1,127,622 0
27-Dec-2022 48.85 48.85 48.85 48.85 339,125 0
26-Dec-2022 48.85 48.85 48.85 48.85 555,314 0
23-Dec-2022 48.85 48.85 48.85 48.85 114,543 0
22-Dec-2022 48.85 48.85 48.85 48.85 1,530,622 0
21-Dec-2022 48.85 48.85 48.85 48.85 198,480 0
20-Dec-2022 48.85 48.85 48.85 48.85 168,283 0
19-Dec-2022 48.85 48.85 48.85 48.85 120,377 0
16-Dec-2022 48.85 48.85 48.85 48.85 300,125 0
15-Dec-2022 48.85 48.85 48.85 48.85 6,092,393 0
14-Dec-2022 48.85 48.85 48.85 48.85 1,356,913 0
13-Dec-2022 48.85 48.85 48.85 48.85 2,584,236 0
12-Dec-2022 48.85 48.85 48.85 48.85 543,133 0
09-Dec-2022 48.85 48.85 48.85 48.85 10,044,496 0
08-Dec-2022 48.85 48.85 48.85 48.85 3,826,503 0
07-Dec-2022 48.85 48.85 48.85 48.85 759,937 0
06-Dec-2022 48.85 48.85 48.85 48.85 1,334,905 0
05-Dec-2022 48.85 48.85 48.85 48.85 1,489,779 0
02-Dec-2022 48.85 48.85 48.85 48.85 18,609,653 0
01-Dec-2022 48.85 48.85 48.85 48.85 3,363,519 0
30-Nov-2022 48.85 48.85 48.85 48.85 1,822,559 0
29-Nov-2022 48.85 48.85 48.85 48.85 7,332,614 0
28-Nov-2022 48.85 48.85 48.85 48.85 7,582,992 0
25-Nov-2022 48.85 49.82 48.85 48.85 6,151,866 0
24-Nov-2022 48.85 49.82 48.85 48.85 25,037,078 0
23-Nov-2022 48.85 49.82 48.85 48.85 29,170,771 0
22-Nov-2022 48.85 49.82 48.85 48.85 40,551,606 0
21-Nov-2022 48.85 49.82 48.85 48.85 27,306,653 0
18-Nov-2022 48.85 49.82 48.85 48.85 37,660,795 0
17-Nov-2022 48.85 49.82 48.85 48.85 74,591,850 0
16-Nov-2022 48.85 49.82 48.85 48.85 77,246,716 0
15-Nov-2022 48.85 49.82 48.85 48.85 41,985,188 0
14-Nov-2022 49.82 49.82 48.85 48.85 36,627,244 0
11-Nov-2022 48.85 49.82 48.85 48.85 32,131,086 0
10-Nov-2022 48.85 49.82 48.85 48.85 53,040,511 0
09-Nov-2022 48.85 49.82 48.85 49.82 43,787,787 0
08-Nov-2022 48.85 49.82 48.85 49.82 34,029,803 0
07-Nov-2022 48.85 49.82 48.85 48.85 61,728,196 0
04-Nov-2022 48.85 49.82 48.85 49.82 25,774,496 0
03-Nov-2022 49.82 49.82 48.85 48.85 46,315,110 0
02-Nov-2022 48.85 49.82 48.85 49.82 43,567,606 0
01-Nov-2022 48.85 49.82 48.85 48.85 24,641,653 0
31-Oct-2022 48.85 49.82 48.85 49.82 277,050,472 0
28-Oct-2022 48.85 49.82 48.85 49.82 63,729,480 0
27-Oct-2022 49.82 49.82 48.85 48.85 83,138,889 0
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