Price History - BKSL

Kembali ke Company
Ticker: BKSL
Company: Sentul City Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 50.20 50.20 49.24 49.24 50,857,552 0
06-Jun-2022 48.27 51.17 48.27 50.20 301,801,726 0
03-Jun-2022 49.24 49.24 48.27 48.27 42,254,441 0
02-Jun-2022 48.27 49.24 48.27 49.24 20,153,095 0
31-May-2022 55.99 55.99 55.99 55.99 0 0
30-May-2022 55.99 55.99 55.99 55.99 0 0
27-May-2022 55.99 55.99 55.99 55.99 0 0
25-May-2022 55.99 55.99 55.99 55.99 0 0
24-May-2022 55.99 55.99 55.99 55.99 0 0
23-May-2022 55.99 55.99 55.99 55.99 0 0
20-May-2022 55.99 55.99 55.99 55.99 0 0
19-May-2022 55.99 55.99 55.99 55.99 0 0
18-May-2022 55.99 55.99 55.99 55.99 0 0
17-May-2022 55.99 55.99 55.99 55.99 0 0
13-May-2022 55.99 55.99 55.99 55.99 0 0
12-May-2022 55.99 55.99 55.99 55.99 0 0
11-May-2022 55.99 55.99 55.99 55.99 0 0
10-May-2022 55.99 55.99 55.99 55.99 0 0
09-May-2022 55.99 55.99 55.99 55.99 0 0
28-Apr-2022 55.99 55.99 55.99 55.99 0 0
27-Apr-2022 55.99 55.99 55.99 55.99 0 0
26-Apr-2022 55.99 55.99 55.99 55.99 0 0
25-Apr-2022 55.99 55.99 55.99 55.99 0 0
22-Apr-2022 55.99 55.99 55.99 55.99 0 0
21-Apr-2022 55.99 55.99 55.99 55.99 0 0
20-Apr-2022 55.99 55.99 55.99 55.99 0 0
19-Apr-2022 55.99 55.99 55.99 55.99 0 0
18-Apr-2022 55.99 55.99 55.99 55.99 0 0
14-Apr-2022 55.99 55.99 55.99 55.99 0 0
13-Apr-2022 55.99 55.99 55.99 55.99 0 0
12-Apr-2022 55.99 55.99 55.99 55.99 0 0
11-Apr-2022 55.99 55.99 55.99 55.99 0 0
08-Apr-2022 55.99 55.99 55.99 55.99 0 0
07-Apr-2022 55.99 55.99 55.99 55.99 0 0
06-Apr-2022 55.99 55.99 55.99 55.99 0 0
05-Apr-2022 55.99 55.99 55.99 55.99 0 0
04-Apr-2022 55.99 55.99 55.99 55.99 0 0
01-Apr-2022 55.99 55.99 55.99 55.99 0 0
31-Mar-2022 55.99 55.99 55.99 55.99 0 0
30-Mar-2022 55.99 55.99 55.99 55.99 0 0
29-Mar-2022 55.99 55.99 55.99 55.99 0 0
28-Mar-2022 55.99 55.99 55.99 55.99 0 0
25-Mar-2022 55.99 55.99 55.99 55.99 0 0
24-Mar-2022 55.99 55.99 55.99 55.99 0 0
23-Mar-2022 55.99 55.99 55.99 55.99 0 0
22-Mar-2022 55.99 55.99 55.99 55.99 0 0
21-Mar-2022 55.99 55.99 55.99 55.99 0 0
18-Mar-2022 55.99 55.99 55.99 55.99 0 0
17-Mar-2022 55.99 55.99 55.99 55.99 0 0
16-Mar-2022 55.99 55.99 55.99 55.99 0 0
15-Mar-2022 55.99 55.99 55.99 55.99 0 0
14-Mar-2022 55.99 55.99 55.99 55.99 0 0
11-Mar-2022 55.99 55.99 55.99 55.99 0 0