Price History - BKSL

Kembali ke Company
Ticker: BKSL
Company: Sentul City Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 50.00 55.00 50.00 55.00 706,468,700 0
25-Aug-2023 50.00 51.00 50.00 50.00 165,945,200 0
24-Aug-2023 50.00 50.00 50.00 50.00 1,453,900 0
23-Aug-2023 50.00 50.00 50.00 50.00 2,272,300 0
22-Aug-2023 50.00 50.00 50.00 50.00 360,400 0
21-Aug-2023 50.00 50.00 50.00 50.00 3,993,300 0
18-Aug-2023 50.00 50.00 50.00 50.00 1,222,700 0
16-Aug-2023 50.00 50.00 50.00 50.00 529,900 0
15-Aug-2023 50.00 50.00 50.00 50.00 349,000 0
14-Aug-2023 50.00 51.00 50.00 50.00 24,442,300 0
11-Aug-2023 50.00 51.00 50.00 50.00 62,237,500 0
10-Aug-2023 50.00 50.00 50.00 50.00 1,800 0
09-Aug-2023 50.00 50.00 50.00 50.00 41,700 0
08-Aug-2023 50.00 50.00 50.00 50.00 112,500 0
07-Aug-2023 50.00 50.00 50.00 50.00 151,500 0
04-Aug-2023 50.00 50.00 50.00 50.00 32,500 0
03-Aug-2023 50.00 50.00 50.00 50.00 245,200 0
02-Aug-2023 50.00 50.00 50.00 50.00 342,300 0
01-Aug-2023 50.00 50.00 50.00 50.00 1,196,200 0
31-Jul-2023 50.00 50.00 50.00 50.00 536,100 0
28-Jul-2023 50.00 50.00 50.00 50.00 105,600 0
27-Jul-2023 50.00 50.00 50.00 50.00 28,500 0
26-Jul-2023 50.00 50.00 50.00 50.00 98,000 0
25-Jul-2023 50.00 50.00 50.00 50.00 147,200 0
24-Jul-2023 50.00 50.00 50.00 50.00 104,800 0
21-Jul-2023 50.00 50.00 50.00 50.00 1,031,700 0
20-Jul-2023 50.00 50.00 50.00 50.00 1,848,500 0
18-Jul-2023 50.00 50.00 50.00 50.00 1,880,800 0
17-Jul-2023 50.00 50.00 50.00 50.00 237,800 0
14-Jul-2023 50.00 50.00 50.00 50.00 1,107,100 0
13-Jul-2023 50.00 50.00 50.00 50.00 124,100 0
12-Jul-2023 50.00 50.00 50.00 50.00 562,600 0
11-Jul-2023 50.00 50.00 50.00 50.00 19,700 0
10-Jul-2023 50.00 50.00 50.00 50.00 139,600 0
07-Jul-2023 50.00 50.00 50.00 50.00 269,600 0
06-Jul-2023 50.00 50.00 50.00 50.00 338,800 0
05-Jul-2023 50.00 50.00 50.00 50.00 132,400 0
04-Jul-2023 50.00 50.00 50.00 50.00 258,300 0
03-Jul-2023 50.00 50.00 50.00 50.00 1,083,200 0
27-Jun-2023 50.00 50.00 50.00 50.00 296,300 0
26-Jun-2023 50.00 50.00 50.00 50.00 29,500 0
23-Jun-2023 50.00 50.00 50.00 50.00 27,400 0
22-Jun-2023 50.00 50.00 50.00 50.00 205,400 0
21-Jun-2023 50.00 50.00 50.00 50.00 200,000 0
20-Jun-2023 50.00 50.00 50.00 50.00 83,000 0
19-Jun-2023 50.00 50.00 50.00 50.00 441,900 0
16-Jun-2023 50.00 50.00 50.00 50.00 107,000 0
15-Jun-2023 50.00 50.00 50.00 50.00 129,800 0
14-Jun-2023 50.00 50.00 50.00 50.00 6,156,800 0
13-Jun-2023 50.00 50.00 50.00 50.00 50,600 0
12-Jun-2023 50.00 50.00 50.00 50.00 626,600 0
09-Jun-2023 50.00 50.00 50.00 50.00 246,700 0
08-Jun-2023 50.00 50.00 50.00 50.00 60,300 0