Sentul City Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 140.00 | 159.00 | 131.00 | 155.00 | 155.00 | 3,358,227,200 |
| 2026-01-28 | 153.00 | 169.00 | 153.00 | 153.00 | 153.00 | 3,571,244,800 |
| 2026-01-27 | 161.00 | 179.00 | 161.00 | 179.00 | 179.00 | 4,174,595,500 |
| 2026-01-26 | 160.00 | 166.00 | 156.00 | 161.00 | 161.00 | 1,635,269,900 |
| 2026-01-23 | 156.00 | 161.00 | 151.00 | 158.00 | 158.00 | 2,691,848,900 |
| 2026-01-22 | 145.00 | 157.00 | 145.00 | 151.00 | 151.00 | 1,562,461,400 |
| 2026-01-21 | 151.00 | 152.00 | 142.00 | 145.00 | 145.00 | 1,375,344,300 |
| 2026-01-20 | 154.00 | 157.00 | 151.00 | 153.00 | 153.00 | 874,736,200 |
| 2026-01-19 | 151.00 | 157.00 | 149.00 | 153.00 | 153.00 | 1,022,582,000 |
| 2026-01-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-01-15 | 160.00 | 161.00 | 152.00 | 152.00 | 152.00 | 1,108,191,700 |
| 2026-01-14 | 160.00 | 164.00 | 158.00 | 161.00 | 161.00 | 894,092,400 |
| 2026-01-13 | 169.00 | 173.00 | 157.00 | 160.00 | 160.00 | 4,280,944,100 |
| 2026-01-12 | 148.00 | 173.00 | 148.00 | 164.00 | 164.00 | 6,823,593,000 |
| 2026-01-09 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | 1,254,639,900 |
| 2026-01-08 | 140.00 | 154.00 | 140.00 | 146.00 | 146.00 | 1,866,451,400 |
| 2026-01-07 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | 770,430,500 |
| 2026-01-06 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | 909,693,700 |
| 2026-01-05 | 150.00 | 153.00 | 145.00 | 150.00 | 150.00 | 1,751,883,200 |
| 2026-01-02 | 143.00 | 150.00 | 143.00 | 149.00 | 149.00 | 1,463,498,300 |
| 2026-01-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-31 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-30 | 141.00 | 145.00 | 138.00 | 139.00 | 139.00 | 952,326,900 |
| 2025-12-29 | 134.00 | 142.00 | 134.00 | 140.00 | 140.00 | 1,095,123,200 |
| 2025-12-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-12-24 | 136.00 | 137.00 | 132.00 | 132.00 | 132.00 | 441,685,300 |
| 2025-12-23 | 135.00 | 139.00 | 131.00 | 134.00 | 134.00 | 672,860,800 |
| 2025-12-22 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | 537,721,400 |
| 2025-12-19 | 133.00 | 139.00 | 128.00 | 135.00 | 135.00 | 1,090,680,800 |
| 2025-12-18 | 137.00 | 140.00 | 133.00 | 133.00 | 133.00 | 811,019,300 |
| 2025-12-17 | 142.00 | 143.00 | 135.00 | 136.00 | 136.00 | 1,108,383,700 |
| 2025-12-16 | 137.00 | 148.00 | 134.00 | 140.00 | 140.00 | 2,887,262,200 |
| 2025-12-15 | 150.00 | 150.00 | 130.00 | 137.00 | 137.00 | 5,322,207,500 |
| 2025-12-12 | 154.00 | 159.00 | 147.00 | 150.00 | 150.00 | 1,928,973,100 |
| 2025-12-11 | 170.00 | 181.00 | 147.00 | 156.00 | 156.00 | 6,549,317,800 |
| 2025-12-10 | 175.00 | 180.00 | 168.00 | 170.00 | 170.00 | 1,840,529,600 |
| 2025-12-09 | 178.00 | 182.00 | 172.00 | 175.00 | 175.00 | 1,099,511,800 |
| 2025-12-08 | 181.00 | 184.00 | 175.00 | 178.00 | 178.00 | 1,489,988,600 |
| 2025-12-05 | 184.00 | 192.00 | 180.00 | 180.00 | 180.00 | 3,205,276,200 |
| 2025-12-04 | 178.00 | 188.00 | 173.00 | 183.00 | 183.00 | 4,211,472,700 |
| 2025-12-03 | 162.00 | 193.00 | 160.00 | 177.00 | 177.00 | 5,991,904,800 |
| 2025-12-02 | 154.00 | 173.00 | 150.00 | 160.00 | 160.00 | 3,157,214,700 |
| 2025-12-01 | 153.00 | 158.00 | 147.00 | 154.00 | 154.00 | 1,119,871,700 |
| 2025-11-28 | 145.00 | 163.00 | 145.00 | 153.00 | 153.00 | 2,929,882,100 |
| 2025-11-27 | 141.00 | 148.00 | 138.00 | 142.00 | 142.00 | 1,750,647,300 |
| 2025-11-26 | 127.00 | 141.00 | 126.00 | 138.00 | 138.00 | 1,764,413,700 |
| 2025-11-25 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 224,921,200 |
| 2025-11-24 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 224,525,900 |
| 2025-11-21 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | 191,812,200 |
| 2025-11-20 | 130.00 | 134.00 | 127.00 | 129.00 | 129.00 | 437,807,900 |
| 2025-11-19 | 138.00 | 144.00 | 128.00 | 129.00 | 129.00 | 1,854,047,300 |
| 2025-11-18 | 120.00 | 140.00 | 120.00 | 136.00 | 136.00 | 2,385,574,200 |
| 2025-11-17 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 106,772,600 |
| 2025-11-14 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 130,281,100 |
| 2025-11-13 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 235,661,000 |
| 2025-11-12 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 162,766,700 |
| 2025-11-11 | 123.00 | 127.00 | 120.00 | 126.00 | 126.00 | 345,690,100 |
| 2025-11-10 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 134,866,000 |
| 2025-11-07 | 114.00 | 121.00 | 113.00 | 121.00 | 121.00 | 275,047,400 |
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.