Sentul City Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	48.846	49.823	48.846	49.823	49.823	25,774,496
2022-11-03	49.823	49.823	48.846	48.846	48.846	46,315,110
2022-11-02	48.846	49.823	48.846	49.823	49.823	43,567,606
2022-11-01	48.846	49.823	48.846	48.846	48.846	24,641,653
2022-10-31	48.846	49.823	48.846	49.823	49.823	277,050,472
2022-10-28	48.846	49.823	48.846	49.823	49.823	63,729,480
2022-10-27	49.823	49.823	48.846	48.846	48.846	83,138,889
2022-10-26	48.846	49.823	48.846	49.823	49.823	52,564,220
2022-10-25	48.846	49.823	48.846	48.846	48.846	39,801,905
2022-10-24	49.823	49.823	48.846	48.846	48.846	41,129,338
2022-10-21	49.823	49.823	48.846	48.846	48.846	63,293,314
2022-10-20	49.823	49.823	48.846	48.846	48.846	45,448,716
2022-10-19	49.823	49.823	48.846	48.846	48.846	56,405,771
2022-10-18	49.823	49.823	48.846	48.846	48.846	41,268,960
2022-10-17	49.823	50.800	48.846	49.823	49.823	236,604,708
2022-10-14	50.800	50.800	49.823	49.823	49.823	46,318,692
2022-10-13	49.823	50.800	49.823	49.823	49.823	25,326,559
2022-10-12	49.823	50.800	49.823	49.823	49.823	80,246,850
2022-10-11	50.800	51.777	49.823	49.823	49.823	74,627,472
2022-10-10	50.800	51.777	50.800	50.800	50.800	78,601,173
2022-10-07	50.800	51.777	49.823	50.800	50.800	63,626,299
2022-10-06	51.777	51.777	50.800	50.800	50.800	91,601,275
2022-10-05	50.800	53.731	49.823	51.777	51.777	260,114,236
2022-10-04	51.777	51.777	49.823	50.800	50.800	128,682,086
2022-10-03	49.823	50.800	49.823	50.800	50.800	105,689,385
2022-09-30	49.823	50.800	49.823	49.823	49.823	79,184,535
2022-09-29	48.846	50.800	48.846	49.823	49.823	259,570,692
2022-09-28	52.754	52.754	49.823	49.823	49.823	712,975,889
2022-09-27	52.754	54.708	52.754	52.754	52.754	183,396,936
2022-09-26	53.731	54.708	52.754	52.754	52.754	127,040,503
2022-09-23	54.708	55.685	54.708	54.708	54.708	99,000,937
2022-09-22	53.731	55.685	52.754	54.708	54.708	113,214,031
2022-09-21	57.639	57.639	53.731	54.708	54.708	247,969,165
2022-09-20	56.662	58.615	53.731	57.639	57.639	427,328,322
2022-09-19	55.685	56.662	52.754	56.662	56.662	962,786,755
2022-09-16	60.569	60.569	55.685	55.685	55.685	782,773,196
2022-09-15	62.523	62.523	58.615	59.592	59.592	590,391,826
2022-09-14	62.523	62.523	59.592	62.523	62.523	453,646,976
2022-09-13	59.592	63.500	58.615	63.500	63.500	791,391,070
2022-09-12	66.431	66.431	61.546	61.546	61.546	549,030,740
2022-09-09	63.500	67.408	62.523	65.454	65.454	651,250,354
2022-09-08	68.385	69.362	63.500	63.500	63.500	814,342,724
2022-09-07	80.108	80.108	65.454	67.408	67.408	3,427,865,692
2022-09-06	52.754	70.339	51.777	70.339	70.339	3,481,063,637
2022-09-05	51.777	52.754	51.777	52.754	52.754	49,664,196
2022-09-02	52.754	52.754	50.800	51.777	51.777	140,594,181
2022-09-01	53.731	54.708	52.754	52.754	52.754	139,511,803
2022-08-31	54.708	54.708	52.754	54.708	54.708	161,826,149
2022-08-30	53.731	56.662	53.731	54.708	54.708	167,301,196
2022-08-29	54.708	57.639	52.754	54.708	54.708	281,457,881
2022-08-26	50.800	59.592	49.823	55.685	55.685	1,246,841,362
2022-08-25	52.754	53.731	50.800	51.777	51.777	96,455,086
2022-08-24	51.777	53.731	50.800	52.754	52.754	176,611,755
2022-08-23	51.777	51.777	49.823	50.800	50.800	75,268,055
2022-08-22	52.754	53.731	50.800	51.777	51.777	143,312,204
2022-08-19	56.662	56.662	52.754	52.754	52.754	312,780,307
2022-08-18	48.846	57.639	48.846	55.685	55.685	1,080,615,582
2022-08-16	48.846	49.823	48.846	48.846	48.846	102,387,999
2022-08-15	48.846	48.846	48.846	48.846	48.846	5,503,401
2022-08-12	48.846	48.846	48.846	48.846	48.846	13,665,354

← NewerPage 17 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.