Sentul City Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | 180,901,200 |
| 2025-08-13 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 380,210,400 |
| 2025-08-12 | 155.00 | 155.00 | 146.00 | 147.00 | 147.00 | 821,110,100 |
| 2025-08-11 | 158.00 | 167.00 | 154.00 | 155.00 | 155.00 | 983,690,800 |
| 2025-08-08 | 151.00 | 165.00 | 151.00 | 162.00 | 162.00 | 864,098,400 |
| 2025-08-07 | 170.00 | 172.00 | 151.00 | 157.00 | 157.00 | 1,492,091,300 |
| 2025-08-06 | 166.00 | 170.00 | 163.00 | 168.00 | 168.00 | 552,977,900 |
| 2025-08-05 | 163.00 | 167.00 | 154.00 | 166.00 | 166.00 | 980,935,500 |
| 2025-08-04 | 165.00 | 173.00 | 157.00 | 163.00 | 163.00 | 1,359,288,300 |
| 2025-08-01 | 154.00 | 174.00 | 154.00 | 165.00 | 165.00 | 1,550,798,100 |
| 2025-07-31 | 158.00 | 163.00 | 144.00 | 152.00 | 152.00 | 1,836,202,300 |
| 2025-07-30 | 158.00 | 159.00 | 148.00 | 152.00 | 152.00 | 805,091,600 |
| 2025-07-29 | 136.00 | 158.00 | 136.00 | 158.00 | 158.00 | 2,129,558,600 |
| 2025-07-28 | 124.00 | 135.00 | 124.00 | 133.00 | 133.00 | 807,109,400 |
| 2025-07-25 | 119.00 | 129.00 | 119.00 | 122.00 | 122.00 | 425,834,000 |
| 2025-07-24 | 130.00 | 141.00 | 118.00 | 121.00 | 121.00 | 2,329,516,500 |
| 2025-07-23 | 118.00 | 124.00 | 115.00 | 124.00 | 124.00 | 497,051,400 |
| 2025-07-22 | 117.00 | 123.00 | 115.00 | 116.00 | 116.00 | 448,298,000 |
| 2025-07-21 | 115.00 | 117.00 | 109.00 | 115.00 | 115.00 | 558,954,100 |
| 2025-07-18 | 117.00 | 120.00 | 112.00 | 114.00 | 114.00 | 251,919,100 |
| 2025-07-17 | 122.00 | 124.00 | 117.00 | 117.00 | 117.00 | 199,247,900 |
| 2025-07-16 | 120.00 | 124.00 | 114.00 | 122.00 | 122.00 | 457,896,800 |
| 2025-07-15 | 126.00 | 127.00 | 119.00 | 119.00 | 119.00 | 517,900,700 |
| 2025-07-14 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 242,305,900 |
| 2025-07-11 | 132.00 | 133.00 | 128.00 | 128.00 | 128.00 | 143,303,600 |
| 2025-07-10 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 192,983,100 |
| 2025-07-09 | 133.00 | 136.00 | 130.00 | 135.00 | 135.00 | 313,645,400 |
| 2025-07-08 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 148,407,900 |
| 2025-07-07 | 132.00 | 135.00 | 128.00 | 131.00 | 131.00 | 272,485,000 |
| 2025-07-04 | 127.00 | 131.00 | 123.00 | 131.00 | 131.00 | 288,002,900 |
| 2025-07-03 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 136,432,200 |
| 2025-07-02 | 127.00 | 129.00 | 121.00 | 125.00 | 125.00 | 261,785,100 |
| 2025-07-01 | 131.00 | 133.00 | 126.00 | 127.00 | 127.00 | 175,947,300 |
| 2025-06-30 | 134.00 | 135.00 | 128.00 | 130.00 | 130.00 | 262,824,700 |
| 2025-06-26 | 126.00 | 137.00 | 125.00 | 133.00 | 133.00 | 335,944,400 |
| 2025-06-25 | 138.00 | 139.00 | 127.00 | 128.00 | 128.00 | 511,214,900 |
| 2025-06-24 | 120.00 | 137.00 | 120.00 | 137.00 | 137.00 | 620,449,900 |
| 2025-06-23 | 119.00 | 123.00 | 114.00 | 118.00 | 118.00 | 371,902,300 |
| 2025-06-20 | 135.00 | 135.00 | 123.00 | 124.00 | 124.00 | 486,879,300 |
| 2025-06-19 | 134.00 | 144.00 | 129.00 | 135.00 | 135.00 | 681,360,400 |
| 2025-06-18 | 130.00 | 137.00 | 128.00 | 134.00 | 134.00 | 377,423,100 |
| 2025-06-17 | 132.00 | 133.00 | 126.00 | 128.00 | 128.00 | 182,281,100 |
| 2025-06-16 | 126.00 | 138.00 | 126.00 | 131.00 | 131.00 | 449,702,100 |
| 2025-06-13 | 129.00 | 138.00 | 126.00 | 126.00 | 126.00 | 613,651,700 |
| 2025-06-12 | 118.00 | 135.00 | 116.00 | 128.00 | 128.00 | 1,395,164,100 |
| 2025-06-11 | 100.00 | 117.00 | 100.00 | 115.00 | 115.00 | 954,499,500 |
| 2025-06-10 | 101.00 | 103.00 | 96.000 | 100.00 | 100.00 | 236,031,000 |
| 2025-06-05 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | 168,846,600 |
| 2025-06-04 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | 360,738,900 |
| 2025-06-03 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 86,115,600 |
| 2025-06-02 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | 132,827,700 |
| 2025-05-28 | 110.00 | 114.00 | 106.00 | 108.00 | 108.00 | 208,416,200 |
| 2025-05-27 | 102.00 | 110.00 | 102.00 | 109.00 | 109.00 | 319,909,500 |
| 2025-05-26 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | 353,372,500 |
| 2025-05-23 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 91,098,100 |
| 2025-05-22 | 103.00 | 110.00 | 102.00 | 107.00 | 107.00 | 396,663,600 |
| 2025-05-21 | 112.00 | 113.00 | 102.00 | 103.00 | 103.00 | 710,300,800 |
| 2025-05-20 | 113.00 | 116.00 | 108.00 | 112.00 | 112.00 | 255,790,300 |
| 2025-05-19 | 115.00 | 118.00 | 109.00 | 113.00 | 113.00 | 272,551,500 |
| 2025-05-16 | 122.00 | 123.00 | 110.00 | 115.00 | 115.00 | 484,739,800 |
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.