Sentul City Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 147,991,000 |
| 2025-11-05 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 190,074,700 |
| 2025-11-04 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 147,699,800 |
| 2025-11-03 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 103,139,400 |
| 2025-10-31 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 182,365,500 |
| 2025-10-30 | 120.00 | 121.00 | 115.00 | 115.00 | 115.00 | 330,111,600 |
| 2025-10-29 | 125.00 | 125.00 | 117.00 | 118.00 | 118.00 | 463,924,000 |
| 2025-10-28 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 270,952,800 |
| 2025-10-27 | 128.00 | 130.00 | 117.00 | 130.00 | 130.00 | 621,887,400 |
| 2025-10-24 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 175,341,900 |
| 2025-10-23 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 148,052,900 |
| 2025-10-22 | 132.00 | 135.00 | 128.00 | 128.00 | 128.00 | 442,203,900 |
| 2025-10-21 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 181,183,900 |
| 2025-10-20 | 127.00 | 134.00 | 127.00 | 130.00 | 130.00 | 269,973,500 |
| 2025-10-17 | 130.00 | 131.00 | 123.00 | 126.00 | 126.00 | 409,930,900 |
| 2025-10-16 | 132.00 | 134.00 | 129.00 | 130.00 | 130.00 | 267,234,700 |
| 2025-10-15 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | 271,542,500 |
| 2025-10-14 | 140.00 | 143.00 | 131.00 | 133.00 | 133.00 | 705,213,300 |
| 2025-10-13 | 144.00 | 149.00 | 138.00 | 139.00 | 139.00 | 1,004,340,200 |
| 2025-10-10 | 133.00 | 152.00 | 131.00 | 149.00 | 149.00 | 1,473,523,000 |
| 2025-10-09 | 135.00 | 137.00 | 131.00 | 131.00 | 131.00 | 263,902,300 |
| 2025-10-08 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 310,950,500 |
| 2025-10-07 | 139.00 | 142.00 | 135.00 | 139.00 | 139.00 | 410,963,600 |
| 2025-10-06 | 136.00 | 137.00 | 131.00 | 135.00 | 135.00 | 326,901,400 |
| 2025-10-03 | 144.00 | 145.00 | 135.00 | 135.00 | 135.00 | 786,675,400 |
| 2025-10-02 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 211,538,300 |
| 2025-10-01 | 147.00 | 148.00 | 141.00 | 146.00 | 146.00 | 419,360,400 |
| 2025-09-30 | 152.00 | 155.00 | 145.00 | 145.00 | 145.00 | 795,515,700 |
| 2025-09-29 | 139.00 | 155.00 | 137.00 | 151.00 | 151.00 | 1,643,214,200 |
| 2025-09-26 | 132.00 | 143.00 | 132.00 | 138.00 | 138.00 | 981,985,700 |
| 2025-09-25 | 134.00 | 136.00 | 128.00 | 129.00 | 129.00 | 432,921,800 |
| 2025-09-24 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | 240,304,100 |
| 2025-09-23 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 234,217,700 |
| 2025-09-22 | 138.00 | 140.00 | 134.00 | 137.00 | 137.00 | 249,007,400 |
| 2025-09-19 | 136.00 | 137.00 | 132.00 | 136.00 | 136.00 | 168,397,200 |
| 2025-09-18 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | 169,813,600 |
| 2025-09-17 | 141.00 | 144.00 | 137.00 | 139.00 | 139.00 | 287,073,500 |
| 2025-09-16 | 141.00 | 145.00 | 138.00 | 140.00 | 140.00 | 434,907,900 |
| 2025-09-15 | 135.00 | 142.00 | 133.00 | 139.00 | 139.00 | 691,351,600 |
| 2025-09-12 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 191,345,600 |
| 2025-09-11 | 131.00 | 137.00 | 130.00 | 131.00 | 131.00 | 331,272,800 |
| 2025-09-10 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 116,099,100 |
| 2025-09-09 | 128.00 | 130.00 | 122.00 | 130.00 | 130.00 | 385,724,200 |
| 2025-09-08 | 132.00 | 136.00 | 128.00 | 128.00 | 128.00 | 263,670,500 |
| 2025-09-05 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-09-04 | 138.00 | 139.00 | 132.00 | 133.00 | 133.00 | 216,460,900 |
| 2025-09-03 | 135.00 | 140.00 | 132.00 | 137.00 | 137.00 | 292,411,100 |
| 2025-09-02 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 178,121,700 |
| 2025-09-01 | 130.00 | 135.00 | 126.00 | 132.00 | 132.00 | 313,115,000 |
| 2025-08-29 | 139.00 | 140.00 | 127.00 | 139.00 | 139.00 | 967,224,900 |
| 2025-08-28 | 146.00 | 147.00 | 139.00 | 141.00 | 141.00 | 509,190,800 |
| 2025-08-27 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | 379,696,300 |
| 2025-08-26 | 147.00 | 149.00 | 142.00 | 146.00 | 146.00 | 497,489,900 |
| 2025-08-25 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | 298,126,900 |
| 2025-08-22 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 307,662,700 |
| 2025-08-21 | 158.00 | 158.00 | 149.00 | 150.00 | 150.00 | 480,759,300 |
| 2025-08-20 | 150.00 | 158.00 | 149.00 | 156.00 | 156.00 | 833,276,800 |
| 2025-08-19 | 148.00 | 155.00 | 146.00 | 148.00 | 148.00 | 336,277,200 |
| 2025-08-18 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-08-15 | 151.00 | 157.00 | 148.00 | 148.00 | 148.00 | 614,289,500 |
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.