Price History - BKSL

Kembali ke Company
Ticker: BKSL
Company: Sentul City Tbk
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 21,300 0
15-Mar-2023 50.00 50.00 50.00 50.00 49,500 0
14-Mar-2023 50.00 50.00 50.00 50.00 120,200 0
13-Mar-2023 50.00 50.00 50.00 50.00 32,800 0
10-Mar-2023 50.00 50.00 50.00 50.00 33,000 0
09-Mar-2023 50.00 50.00 50.00 50.00 288,600 0
08-Mar-2023 50.00 50.00 50.00 50.00 93,000 0
07-Mar-2023 50.00 50.00 50.00 50.00 589,700 0
06-Mar-2023 50.00 50.00 50.00 50.00 156,200 0
03-Mar-2023 50.00 50.00 50.00 50.00 1,665,100 0
02-Mar-2023 50.00 50.00 50.00 50.00 335,600 0
01-Mar-2023 50.00 50.00 50.00 50.00 416,200 0
28-Feb-2023 50.00 50.00 50.00 50.00 423,300 0
27-Feb-2023 50.00 50.00 50.00 50.00 2,765,200 0
24-Feb-2023 50.00 50.00 50.00 50.00 16,010,600 0
23-Feb-2023 50.00 51.00 50.00 50.00 78,254,100 0
22-Feb-2023 50.00 50.00 50.00 50.00 243,900 0
21-Feb-2023 50.00 50.00 50.00 50.00 184,400 0
20-Feb-2023 50.00 50.00 50.00 50.00 2,388,400 0
17-Feb-2023 50.00 50.00 50.00 50.00 3,006,000 0
16-Feb-2023 50.00 51.00 50.00 50.00 40,605,300 0
15-Feb-2023 50.00 51.00 50.00 50.00 34,302,800 0
14-Feb-2023 50.00 51.00 50.00 50.00 60,069,500 0
13-Feb-2023 50.00 51.00 50.00 50.00 119,110,700 0
10-Feb-2023 50.00 50.00 50.00 50.00 3,438,700 0
09-Feb-2023 50.00 50.00 50.00 50.00 985,600 0
08-Feb-2023 50.00 50.00 50.00 50.00 1,067,000 0
07-Feb-2023 50.00 50.00 50.00 50.00 5,483,200 0
06-Feb-2023 50.00 50.00 50.00 50.00 11,756,700 0
03-Feb-2023 50.00 51.00 50.00 50.00 129,746,500 0
02-Feb-2023 50.00 50.00 50.00 50.00 8,111,200 0
01-Feb-2023 50.00 51.00 50.00 50.00 33,044,500 0
31-Jan-2023 50.00 51.00 50.00 50.00 212,124,000 0
30-Jan-2023 51.00 52.00 50.00 51.00 96,713,200 0
27-Jan-2023 49.82 51.78 48.85 50.80 291,386,094 0
26-Jan-2023 48.85 50.80 48.85 49.82 132,528,755 0
25-Jan-2023 48.85 49.82 48.85 48.85 85,460,771 0
24-Jan-2023 48.85 49.82 48.85 48.85 59,714,425 0
20-Jan-2023 48.85 53.73 48.85 48.85 820,280,448 0
19-Jan-2023 48.85 48.85 48.85 48.85 34,580,511 0
18-Jan-2023 48.85 48.85 48.85 48.85 83,118 0
17-Jan-2023 48.85 48.85 48.85 48.85 618,881 0
16-Jan-2023 48.85 48.85 48.85 48.85 5,320,275 0
13-Jan-2023 48.85 48.85 48.85 48.85 267,881 0
12-Jan-2023 48.85 48.85 48.85 48.85 186,196 0
11-Jan-2023 48.85 48.85 48.85 48.85 29,685 0
10-Jan-2023 48.85 48.85 48.85 48.85 139,007 0
09-Jan-2023 48.85 48.85 48.85 48.85 96,834 0
06-Jan-2023 48.85 48.85 48.85 48.85 45,755 0
05-Jan-2023 48.85 48.85 48.85 48.85 138,496 0
04-Jan-2023 48.85 48.85 48.85 48.85 224,787 0
03-Jan-2023 48.85 48.85 48.85 48.85 221,921 0
02-Jan-2023 48.85 48.85 48.85 48.85 6,043,362 0
30-Dec-2022 48.85 48.85 48.85 48.85 63,157 0
29-Dec-2022 48.85 48.85 48.85 48.85 609,976 0
28-Dec-2022 48.85 48.85 48.85 48.85 1,127,622 0
27-Dec-2022 48.85 48.85 48.85 48.85 339,125 0
26-Dec-2022 48.85 48.85 48.85 48.85 555,314 0
23-Dec-2022 48.85 48.85 48.85 48.85 114,543 0
22-Dec-2022 48.85 48.85 48.85 48.85 1,530,622 0
21-Dec-2022 48.85 48.85 48.85 48.85 198,480 0
20-Dec-2022 48.85 48.85 48.85 48.85 168,283 0
19-Dec-2022 48.85 48.85 48.85 48.85 120,377 0
16-Dec-2022 48.85 48.85 48.85 48.85 300,125 0
15-Dec-2022 48.85 48.85 48.85 48.85 6,092,393 0
14-Dec-2022 48.85 48.85 48.85 48.85 1,356,913 0
13-Dec-2022 48.85 48.85 48.85 48.85 2,584,236 0
12-Dec-2022 48.85 48.85 48.85 48.85 543,133 0
09-Dec-2022 48.85 48.85 48.85 48.85 10,044,496 0
08-Dec-2022 48.85 48.85 48.85 48.85 3,826,503 0
07-Dec-2022 48.85 48.85 48.85 48.85 759,937 0
06-Dec-2022 48.85 48.85 48.85 48.85 1,334,905 0
05-Dec-2022 48.85 48.85 48.85 48.85 1,489,779 0
02-Dec-2022 48.85 48.85 48.85 48.85 18,609,653 0
01-Dec-2022 48.85 48.85 48.85 48.85 3,363,519 0
30-Nov-2022 48.85 48.85 48.85 48.85 1,822,559 0
29-Nov-2022 48.85 48.85 48.85 48.85 7,332,614 0
28-Nov-2022 48.85 48.85 48.85 48.85 7,582,992 0
25-Nov-2022 48.85 49.82 48.85 48.85 6,151,866 0
24-Nov-2022 48.85 49.82 48.85 48.85 25,037,078 0
23-Nov-2022 48.85 49.82 48.85 48.85 29,170,771 0
22-Nov-2022 48.85 49.82 48.85 48.85 40,551,606 0
21-Nov-2022 48.85 49.82 48.85 48.85 27,306,653 0
18-Nov-2022 48.85 49.82 48.85 48.85 37,660,795 0
17-Nov-2022 48.85 49.82 48.85 48.85 74,591,850 0
16-Nov-2022 48.85 49.82 48.85 48.85 77,246,716 0
15-Nov-2022 48.85 49.82 48.85 48.85 41,985,188 0
14-Nov-2022 49.82 49.82 48.85 48.85 36,627,244 0
11-Nov-2022 48.85 49.82 48.85 48.85 32,131,086 0
10-Nov-2022 48.85 49.82 48.85 48.85 53,040,511 0
09-Nov-2022 48.85 49.82 48.85 49.82 43,787,787 0
08-Nov-2022 48.85 49.82 48.85 49.82 34,029,803 0
07-Nov-2022 48.85 49.82 48.85 48.85 61,728,196 0
04-Nov-2022 48.85 49.82 48.85 49.82 25,774,496 0
03-Nov-2022 49.82 49.82 48.85 48.85 46,315,110 0
02-Nov-2022 48.85 49.82 48.85 49.82 43,567,606 0
01-Nov-2022 48.85 49.82 48.85 48.85 24,641,653 0
31-Oct-2022 48.85 49.82 48.85 49.82 277,050,472 0
28-Oct-2022 48.85 49.82 48.85 49.82 63,729,480 0
27-Oct-2022 49.82 49.82 48.85 48.85 83,138,889 0