Price History - BKSL

Kembali ke Company
Ticker: BKSL
Company: Sentul City Tbk
Date Open High Low Close Volume Value
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
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