Sentul City Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 193,013,700 |
| 2026-05-04 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 241,060,400 |
| 2026-05-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-04-30 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | 149,144,100 |
| 2026-04-29 | 106.00 | 112.00 | 105.00 | 108.00 | 108.00 | 232,107,300 |
| 2026-04-28 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 78,331,600 |
| 2026-04-27 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | 118,250,800 |
| 2026-04-24 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | 231,082,800 |
| 2026-04-23 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | 215,866,200 |
| 2026-04-22 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 228,106,400 |
| 2026-04-21 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 103,578,800 |
| 2026-04-20 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | 170,213,000 |
| 2026-04-17 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 125,794,200 |
| 2026-04-16 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | 197,414,100 |
| 2026-04-15 | 125.00 | 127.00 | 120.00 | 121.00 | 121.00 | 308,177,700 |
| 2026-04-14 | 123.00 | 127.00 | 120.00 | 125.00 | 125.00 | 692,501,500 |
| 2026-04-13 | 113.00 | 123.00 | 111.00 | 121.00 | 121.00 | 624,088,300 |
| 2026-04-10 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 323,665,900 |
| 2026-04-09 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | 178,695,900 |
| 2026-04-08 | 110.00 | 114.00 | 108.00 | 112.00 | 112.00 | 307,862,000 |
| 2026-04-07 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | 132,600,000 |
| 2026-04-06 | 108.00 | 110.00 | 103.00 | 108.00 | 108.00 | 93,663,500 |
| 2026-04-02 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 108,512,700 |
| 2026-04-01 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | 274,180,900 |
| 2026-03-31 | 104.00 | 114.00 | 102.00 | 112.00 | 112.00 | 513,774,800 |
| 2026-03-30 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 122,723,000 |
| 2026-03-27 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 59,921,800 |
| 2026-03-26 | 110.00 | 111.00 | 104.00 | 105.00 | 105.00 | 149,283,200 |
| 2026-03-25 | 101.00 | 109.00 | 100.00 | 108.00 | 108.00 | 171,616,900 |
| 2026-03-17 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | 168,626,800 |
| 2026-03-16 | 106.00 | 107.00 | 98.000 | 102.00 | 102.00 | 246,716,300 |
| 2026-03-13 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | 205,641,300 |
| 2026-03-12 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | 185,198,400 |
| 2026-03-11 | 113.00 | 120.00 | 111.00 | 116.00 | 116.00 | 355,257,800 |
| 2026-03-10 | 112.00 | 114.00 | 108.00 | 112.00 | 112.00 | 253,195,800 |
| 2026-03-09 | 110.00 | 111.00 | 102.00 | 106.00 | 106.00 | 713,607,200 |
| 2026-03-06 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | 229,723,100 |
| 2026-03-05 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 319,550,500 |
| 2026-03-04 | 121.00 | 122.00 | 113.00 | 116.00 | 116.00 | 557,877,300 |
| 2026-03-03 | 120.00 | 126.00 | 119.00 | 121.00 | 121.00 | 562,647,700 |
| 2026-03-02 | 128.00 | 132.00 | 121.00 | 122.00 | 122.00 | 872,358,400 |
| 2026-02-27 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 379,024,100 |
| 2026-02-26 | 146.00 | 147.00 | 133.00 | 134.00 | 134.00 | 1,036,626,100 |
| 2026-02-25 | 137.00 | 145.00 | 133.00 | 143.00 | 143.00 | 687,797,800 |
| 2026-02-24 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | 536,262,400 |
| 2026-02-23 | 144.00 | 147.00 | 142.00 | 142.00 | 142.00 | 354,025,500 |
| 2026-02-20 | 147.00 | 149.00 | 142.00 | 144.00 | 144.00 | 393,397,300 |
| 2026-02-19 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | 560,260,900 |
| 2026-02-18 | 145.00 | 153.00 | 145.00 | 150.00 | 150.00 | 697,100,600 |
| 2026-02-13 | 152.00 | 155.00 | 145.00 | 145.00 | 145.00 | 1,258,322,900 |
| 2026-02-12 | 142.00 | 154.00 | 142.00 | 151.00 | 151.00 | 1,829,511,000 |
| 2026-02-11 | 139.00 | 145.00 | 136.00 | 141.00 | 141.00 | 1,062,561,500 |
| 2026-02-10 | 134.00 | 142.00 | 133.00 | 136.00 | 136.00 | 639,068,300 |
| 2026-02-09 | 135.00 | 137.00 | 128.00 | 133.00 | 133.00 | 418,109,300 |
| 2026-02-06 | 130.00 | 137.00 | 129.00 | 131.00 | 131.00 | 648,184,400 |
| 2026-02-05 | 145.00 | 148.00 | 138.00 | 139.00 | 139.00 | 921,924,300 |
| 2026-02-04 | 134.00 | 145.00 | 133.00 | 145.00 | 145.00 | 1,231,461,800 |
| 2026-02-03 | 125.00 | 138.00 | 112.00 | 136.00 | 136.00 | 2,278,790,500 |
| 2026-02-02 | 150.00 | 150.00 | 129.00 | 129.00 | 129.00 | 2,303,939,700 |
| 2026-01-30 | 157.00 | 166.00 | 150.00 | 151.00 | 151.00 | 2,507,959,700 |
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.