Price History - BKSL

Kembali ke Company
Ticker: BKSL
Company: Sentul City Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 50.00 50.00 50.00 50.00 141,700 0
06-Jun-2023 50.00 50.00 50.00 50.00 810,400 0
05-Jun-2023 50.00 50.00 50.00 50.00 1,104,800 0
31-May-2023 50.00 50.00 50.00 50.00 4,288,000 0
30-May-2023 50.00 50.00 50.00 50.00 147,800 0
29-May-2023 50.00 50.00 50.00 50.00 2,564,000 0
26-May-2023 50.00 50.00 50.00 50.00 1,102,500 0
25-May-2023 50.00 50.00 50.00 50.00 2,108,100 0
24-May-2023 50.00 50.00 50.00 50.00 3,303,700 0
23-May-2023 50.00 50.00 50.00 50.00 1,812,600 0
22-May-2023 50.00 50.00 50.00 50.00 5,635,400 0
19-May-2023 50.00 50.00 50.00 50.00 1,186,000 0
17-May-2023 50.00 50.00 50.00 50.00 9,439,100 0
16-May-2023 51.00 51.00 50.00 50.00 14,569,100 0
15-May-2023 51.00 52.00 50.00 50.00 67,512,500 0
12-May-2023 50.00 52.00 50.00 51.00 267,549,800 0
11-May-2023 50.00 50.00 50.00 50.00 2,034,000 0
10-May-2023 50.00 50.00 50.00 50.00 583,800 0
09-May-2023 50.00 50.00 50.00 50.00 582,700 0
08-May-2023 50.00 50.00 50.00 50.00 3,023,800 0
05-May-2023 50.00 50.00 50.00 50.00 196,200 0
04-May-2023 50.00 50.00 50.00 50.00 235,400 0
03-May-2023 50.00 50.00 50.00 50.00 252,800 0
02-May-2023 50.00 50.00 50.00 50.00 556,700 0
28-Apr-2023 50.00 50.00 50.00 50.00 266,000 0
27-Apr-2023 50.00 50.00 50.00 50.00 263,200 0
26-Apr-2023 50.00 50.00 50.00 50.00 889,000 0
18-Apr-2023 50.00 50.00 50.00 50.00 43,500 0
17-Apr-2023 50.00 50.00 50.00 50.00 88,100 0
14-Apr-2023 50.00 50.00 50.00 50.00 1,224,500 0
13-Apr-2023 50.00 50.00 50.00 50.00 285,400 0
12-Apr-2023 50.00 50.00 50.00 50.00 3,359,700 0
11-Apr-2023 50.00 50.00 50.00 50.00 1,274,900 0
10-Apr-2023 50.00 50.00 50.00 50.00 107,800 0
06-Apr-2023 50.00 50.00 50.00 50.00 58,100 0
05-Apr-2023 50.00 50.00 50.00 50.00 105,500 0
04-Apr-2023 50.00 50.00 50.00 50.00 253,300 0
03-Apr-2023 50.00 50.00 50.00 50.00 206,700 0
31-Mar-2023 50.00 50.00 50.00 50.00 354,300 0
30-Mar-2023 50.00 50.00 50.00 50.00 825,800 0
29-Mar-2023 50.00 50.00 50.00 50.00 183,700 0
28-Mar-2023 50.00 50.00 50.00 50.00 138,800 0
27-Mar-2023 50.00 50.00 50.00 50.00 3,555,800 0
24-Mar-2023 50.00 50.00 50.00 50.00 86,400 0
21-Mar-2023 50.00 50.00 50.00 50.00 143,600 0
20-Mar-2023 50.00 50.00 50.00 50.00 34,000 0
17-Mar-2023 50.00 50.00 50.00 50.00 1,602,600 0