Price History - BKSL

Kembali ke Company
Ticker: BKSL
Company: Sentul City Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 50.00 50.00 50.00 50.00 52,300 0
01-Nov-2023 50.00 50.00 50.00 50.00 874,500 0
31-Oct-2023 50.00 50.00 50.00 50.00 152,300 0
30-Oct-2023 50.00 50.00 50.00 50.00 103,400 0
27-Oct-2023 50.00 50.00 50.00 50.00 26,900 0
26-Oct-2023 50.00 50.00 50.00 50.00 302,300 0
25-Oct-2023 50.00 50.00 50.00 50.00 1,802,400 0
24-Oct-2023 50.00 50.00 50.00 50.00 3,620,500 0
23-Oct-2023 50.00 50.00 50.00 50.00 644,000 0
20-Oct-2023 50.00 50.00 50.00 50.00 636,900 0
19-Oct-2023 50.00 50.00 50.00 50.00 345,900 0
18-Oct-2023 50.00 50.00 50.00 50.00 2,477,100 0
17-Oct-2023 50.00 50.00 50.00 50.00 653,000 0
16-Oct-2023 50.00 50.00 50.00 50.00 387,300 0
13-Oct-2023 50.00 50.00 50.00 50.00 592,800 0
12-Oct-2023 50.00 50.00 50.00 50.00 7,633,400 0
11-Oct-2023 50.00 50.00 50.00 50.00 6,079,400 0
10-Oct-2023 50.00 50.00 50.00 50.00 2,344,400 0
09-Oct-2023 50.00 50.00 50.00 50.00 3,941,400 0
06-Oct-2023 50.00 50.00 50.00 50.00 1,402,400 0
05-Oct-2023 50.00 50.00 50.00 50.00 1,382,200 0
04-Oct-2023 50.00 50.00 50.00 50.00 2,370,500 0
03-Oct-2023 50.00 50.00 50.00 50.00 14,550,100 0
02-Oct-2023 50.00 51.00 50.00 51.00 13,208,400 0
29-Sep-2023 50.00 51.00 50.00 50.00 13,212,300 0
27-Sep-2023 50.00 51.00 50.00 50.00 24,531,200 0
26-Sep-2023 50.00 51.00 50.00 50.00 20,154,900 0
25-Sep-2023 51.00 51.00 50.00 50.00 50,369,000 0
22-Sep-2023 51.00 51.00 50.00 51.00 25,985,600 0
21-Sep-2023 50.00 51.00 50.00 51.00 15,081,100 0
20-Sep-2023 50.00 51.00 50.00 50.00 137,999,300 0
19-Sep-2023 51.00 51.00 50.00 50.00 98,586,800 0
18-Sep-2023 52.00 52.00 50.00 51.00 79,902,000 0
15-Sep-2023 52.00 52.00 51.00 51.00 59,697,700 0
14-Sep-2023 52.00 53.00 51.00 52.00 41,767,100 0
13-Sep-2023 53.00 53.00 51.00 52.00 104,133,000 0
12-Sep-2023 52.00 53.00 51.00 52.00 85,188,500 0
11-Sep-2023 52.00 53.00 51.00 52.00 147,853,500 0
08-Sep-2023 53.00 53.00 51.00 51.00 179,933,800 0
07-Sep-2023 54.00 55.00 53.00 53.00 97,084,300 0
06-Sep-2023 55.00 55.00 54.00 54.00 39,207,000 0
05-Sep-2023 54.00 56.00 54.00 55.00 73,033,500 0
04-Sep-2023 54.00 56.00 53.00 54.00 149,348,100 0
01-Sep-2023 55.00 56.00 54.00 54.00 69,733,500 0
31-Aug-2023 56.00 57.00 54.00 55.00 193,369,000 0
30-Aug-2023 55.00 59.00 54.00 56.00 740,999,900 0
29-Aug-2023 60.00 60.00 53.00 54.00 1,102,643,900 0