Price History - BKSL

Kembali ke Company
Ticker: BKSL
Company: Sentul City Tbk
Date Open High Low Close Volume Value
03-Apr-2024 46.00 46.00 46.00 46.00 49,062,800 0
02-Apr-2024 42.00 42.00 42.00 42.00 63,164,900 0
01-Apr-2024 36.00 39.00 36.00 39.00 68,149,600 0
28-Mar-2024 36.00 36.00 36.00 36.00 178,588,800 0
27-Mar-2024 39.00 39.00 39.00 39.00 64,574,000 0
26-Mar-2024 43.00 43.00 43.00 43.00 16,086,100 0
25-Mar-2024 50.00 50.00 47.00 47.00 80,925,200 0
22-Mar-2024 51.00 52.00 51.00 52.00 6,169,300 0
21-Mar-2024 51.00 53.00 51.00 52.00 36,643,800 0
20-Mar-2024 52.00 52.00 51.00 51.00 35,629,900 0
19-Mar-2024 51.00 52.00 51.00 51.00 5,295,300 0
18-Mar-2024 51.00 53.00 50.00 51.00 31,891,100 0
15-Mar-2024 51.00 52.00 51.00 51.00 50,828,600 0
14-Mar-2024 51.00 53.00 51.00 51.00 50,817,700 0
13-Mar-2024 51.00 52.00 50.00 51.00 60,970,000 0
08-Mar-2024 54.00 54.00 51.00 51.00 59,040,900 0
07-Mar-2024 54.00 55.00 53.00 54.00 11,488,000 0
06-Mar-2024 52.00 55.00 52.00 54.00 76,554,100 0
05-Mar-2024 53.00 53.00 51.00 52.00 35,962,100 0
04-Mar-2024 51.00 53.00 50.00 53.00 55,015,000 0
01-Mar-2024 53.00 54.00 50.00 51.00 127,625,600 0
29-Feb-2024 57.00 57.00 52.00 53.00 250,971,600 0
28-Feb-2024 56.00 58.00 56.00 56.00 109,405,600 0
27-Feb-2024 57.00 58.00 56.00 57.00 61,931,100 0
26-Feb-2024 57.00 58.00 55.00 57.00 211,413,900 0
23-Feb-2024 54.00 56.00 53.00 55.00 133,450,700 0
22-Feb-2024 55.00 56.00 54.00 54.00 40,912,300 0
21-Feb-2024 55.00 56.00 53.00 55.00 158,918,200 0
20-Feb-2024 53.00 56.00 53.00 55.00 253,251,300 0
19-Feb-2024 52.00 54.00 52.00 53.00 110,761,100 0
16-Feb-2024 50.00 55.00 50.00 52.00 145,280,000 0
15-Feb-2024 50.00 51.00 50.00 51.00 69,852,700 0
13-Feb-2024 50.00 51.00 50.00 50.00 21,700,500 0
12-Feb-2024 50.00 51.00 50.00 50.00 47,156,400 0
07-Feb-2024 50.00 51.00 50.00 51.00 95,705,600 0
06-Feb-2024 50.00 50.00 50.00 50.00 13,210,100 0
05-Feb-2024 50.00 50.00 50.00 50.00 4,234,300 0
02-Feb-2024 50.00 50.00 50.00 50.00 6,000 0
01-Feb-2024 50.00 50.00 50.00 50.00 24,600 0
31-Jan-2024 50.00 50.00 50.00 50.00 22,300 0
30-Jan-2024 50.00 50.00 50.00 50.00 2,500 0
29-Jan-2024 50.00 50.00 50.00 50.00 150,600 0
26-Jan-2024 50.00 50.00 50.00 50.00 7,800 0
25-Jan-2024 50.00 50.00 50.00 50.00 42,400 0
24-Jan-2024 50.00 50.00 50.00 50.00 2,124,300 0
23-Jan-2024 50.00 50.00 50.00 50.00 66,500 0
22-Jan-2024 50.00 50.00 50.00 50.00 13,600 0
19-Jan-2024 50.00 50.00 50.00 50.00 450,900 0
18-Jan-2024 50.00 50.00 50.00 50.00 16,800 0
17-Jan-2024 50.00 50.00 50.00 50.00 49,300 0
16-Jan-2024 50.00 50.00 50.00 50.00 26,100 0
15-Jan-2024 50.00 50.00 50.00 50.00 210,600 0
12-Jan-2024 50.00 50.00 50.00 50.00 6,300 0
11-Jan-2024 50.00 50.00 50.00 50.00 1,624,200 0
10-Jan-2024 50.00 50.00 50.00 50.00 1,975,000 0
09-Jan-2024 50.00 50.00 50.00 50.00 2,745,300 0
08-Jan-2024 50.00 50.00 50.00 50.00 836,500 0
05-Jan-2024 50.00 50.00 50.00 50.00 46,600 0
04-Jan-2024 50.00 50.00 50.00 50.00 25,000 0
03-Jan-2024 50.00 50.00 50.00 50.00 495,800 0
02-Jan-2024 50.00 50.00 50.00 50.00 248,300 0
29-Dec-2023 50.00 50.00 50.00 50.00 98,300 0
28-Dec-2023 50.00 50.00 50.00 50.00 47,300 0
27-Dec-2023 50.00 50.00 50.00 50.00 419,700 0
22-Dec-2023 50.00 50.00 50.00 50.00 111,900 0
21-Dec-2023 50.00 50.00 50.00 50.00 15,200 0
20-Dec-2023 50.00 50.00 50.00 50.00 30,100 0
19-Dec-2023 50.00 50.00 50.00 50.00 25,500 0
18-Dec-2023 50.00 50.00 50.00 50.00 302,400 0
15-Dec-2023 50.00 50.00 50.00 50.00 28,200 0
14-Dec-2023 50.00 50.00 50.00 50.00 4,000 0
13-Dec-2023 50.00 50.00 50.00 50.00 16,600 0
12-Dec-2023 50.00 50.00 50.00 50.00 745,600 0
11-Dec-2023 50.00 50.00 50.00 50.00 179,800 0
08-Dec-2023 50.00 50.00 50.00 50.00 571,100 0
07-Dec-2023 50.00 50.00 50.00 50.00 49,500 0
06-Dec-2023 50.00 50.00 50.00 50.00 77,900 0
05-Dec-2023 50.00 50.00 50.00 50.00 1,529,500 0
04-Dec-2023 50.00 50.00 50.00 50.00 6,677,500 0
01-Dec-2023 50.00 50.00 50.00 50.00 3,640,100 0
30-Nov-2023 50.00 50.00 50.00 50.00 2,565,000 0
29-Nov-2023 50.00 50.00 50.00 50.00 1,740,900 0
28-Nov-2023 50.00 50.00 50.00 50.00 243,900 0
27-Nov-2023 50.00 50.00 50.00 50.00 571,900 0
24-Nov-2023 50.00 50.00 50.00 50.00 78,200 0
23-Nov-2023 50.00 50.00 50.00 50.00 106,800 0
22-Nov-2023 50.00 50.00 50.00 50.00 1,035,600 0
21-Nov-2023 50.00 50.00 50.00 50.00 89,900 0
20-Nov-2023 50.00 50.00 50.00 50.00 64,500 0
17-Nov-2023 50.00 50.00 50.00 50.00 108,200 0
16-Nov-2023 50.00 50.00 50.00 50.00 1,310,500 0
15-Nov-2023 50.00 50.00 50.00 50.00 29,200 0
14-Nov-2023 50.00 50.00 50.00 50.00 53,600 0
13-Nov-2023 50.00 50.00 50.00 50.00 97,200 0
10-Nov-2023 50.00 50.00 50.00 50.00 597,500 0
09-Nov-2023 50.00 50.00 50.00 50.00 43,300 0
08-Nov-2023 50.00 50.00 50.00 50.00 36,400 0
07-Nov-2023 50.00 50.00 50.00 50.00 705,300 0
06-Nov-2023 50.00 50.00 50.00 50.00 456,300 0
03-Nov-2023 50.00 50.00 50.00 50.00 498,000 0