Sentul City Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	51.000	52.000	50.000	51.000	51.000	96,713,200
2023-01-27	49.823	51.777	48.846	50.800	50.800	291,386,094
2023-01-26	48.846	50.800	48.846	49.823	49.823	132,528,755
2023-01-25	48.846	49.823	48.846	48.846	48.846	85,460,771
2023-01-24	48.846	49.823	48.846	48.846	48.846	59,714,425
2023-01-20	48.846	53.731	48.846	48.846	48.846	820,280,448
2023-01-19	48.846	48.846	48.846	48.846	48.846	34,580,511
2023-01-18	48.846	48.846	48.846	48.846	48.846	83,118
2023-01-17	48.846	48.846	48.846	48.846	48.846	618,881
2023-01-16	48.846	48.846	48.846	48.846	48.846	5,320,275
2023-01-13	48.846	48.846	48.846	48.846	48.846	267,881
2023-01-12	48.846	48.846	48.846	48.846	48.846	186,196
2023-01-11	48.846	48.846	48.846	48.846	48.846	29,685
2023-01-10	48.846	48.846	48.846	48.846	48.846	139,007
2023-01-09	48.846	48.846	48.846	48.846	48.846	96,834
2023-01-06	48.846	48.846	48.846	48.846	48.846	45,755
2023-01-05	48.846	48.846	48.846	48.846	48.846	138,496
2023-01-04	48.846	48.846	48.846	48.846	48.846	224,787
2023-01-03	48.846	48.846	48.846	48.846	48.846	221,921
2023-01-02	48.846	48.846	48.846	48.846	48.846	6,043,362
2022-12-30	48.846	48.846	48.846	48.846	48.846	63,157
2022-12-29	48.846	48.846	48.846	48.846	48.846	609,976
2022-12-28	48.846	48.846	48.846	48.846	48.846	1,127,622
2022-12-27	48.846	48.846	48.846	48.846	48.846	339,125
2022-12-26	48.846	48.846	48.846	48.846	48.846	555,314
2022-12-23	48.846	48.846	48.846	48.846	48.846	114,543
2022-12-22	48.846	48.846	48.846	48.846	48.846	1,530,622
2022-12-21	48.846	48.846	48.846	48.846	48.846	198,480
2022-12-20	48.846	48.846	48.846	48.846	48.846	168,283
2022-12-19	48.846	48.846	48.846	48.846	48.846	120,377
2022-12-16	48.846	48.846	48.846	48.846	48.846	300,125
2022-12-15	48.846	48.846	48.846	48.846	48.846	6,092,393
2022-12-14	48.846	48.846	48.846	48.846	48.846	1,356,913
2022-12-13	48.846	48.846	48.846	48.846	48.846	2,584,236
2022-12-12	48.846	48.846	48.846	48.846	48.846	543,133
2022-12-09	48.846	48.846	48.846	48.846	48.846	10,044,496
2022-12-08	48.846	48.846	48.846	48.846	48.846	3,826,503
2022-12-07	48.846	48.846	48.846	48.846	48.846	759,937
2022-12-06	48.846	48.846	48.846	48.846	48.846	1,334,905
2022-12-05	48.846	48.846	48.846	48.846	48.846	1,489,779
2022-12-02	48.846	48.846	48.846	48.846	48.846	18,609,653
2022-12-01	48.846	48.846	48.846	48.846	48.846	3,363,519
2022-11-30	48.846	48.846	48.846	48.846	48.846	1,822,559
2022-11-29	48.846	48.846	48.846	48.846	48.846	7,332,614
2022-11-28	48.846	48.846	48.846	48.846	48.846	7,582,992
2022-11-25	48.846	49.823	48.846	48.846	48.846	6,151,866
2022-11-24	48.846	49.823	48.846	48.846	48.846	25,037,078
2022-11-23	48.846	49.823	48.846	48.846	48.846	29,170,771
2022-11-22	48.846	49.823	48.846	48.846	48.846	40,551,606
2022-11-21	48.846	49.823	48.846	48.846	48.846	27,306,653
2022-11-18	48.846	49.823	48.846	48.846	48.846	37,660,795
2022-11-17	48.846	49.823	48.846	48.846	48.846	74,591,850
2022-11-16	48.846	49.823	48.846	48.846	48.846	77,246,716
2022-11-15	48.846	49.823	48.846	48.846	48.846	41,985,188
2022-11-14	49.823	49.823	48.846	48.846	48.846	36,627,244
2022-11-11	48.846	49.823	48.846	48.846	48.846	32,131,086
2022-11-10	48.846	49.823	48.846	48.846	48.846	53,040,511
2022-11-09	48.846	49.823	48.846	49.823	49.823	43,787,787
2022-11-08	48.846	49.823	48.846	49.823	49.823	34,029,803
2022-11-07	48.846	49.823	48.846	48.846	48.846	61,728,196

← NewerPage 16 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.