Sentul City Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	48.846	48.846	48.846	48.846	48.846	8,401,070
2022-08-10	48.846	48.846	48.846	48.846	48.846	3,393,716
2022-08-09	48.846	48.846	48.846	48.846	48.846	4,211,283
2022-08-08	48.846	48.846	48.846	48.846	48.846	9,565,748
2022-08-05	48.846	48.846	48.846	48.846	48.846	3,086,732
2022-08-04	48.846	48.846	48.846	48.846	48.846	1,883,055
2022-08-03	48.846	48.846	48.846	48.846	48.846	2,195,874
2022-08-02	48.846	48.846	48.846	48.846	48.846	4,803,755
2022-08-01	48.846	48.846	48.846	48.846	48.846	12,810,937
2022-07-29	48.846	48.846	48.846	48.846	48.846	20,280,307
2022-07-28	48.846	48.846	48.846	48.846	48.846	30,089,881
2022-07-27	48.846	48.846	48.846	48.846	48.846	59,624,653
2022-07-26	48.846	49.823	48.846	48.846	48.846	15,864,094
2022-07-25	48.846	49.823	48.846	48.846	48.846	40,358,858
2022-07-22	48.846	49.823	48.846	48.846	48.846	8,866,102
2022-07-21	48.846	49.823	48.846	48.846	48.846	6,509,724
2022-07-20	48.846	49.823	48.846	48.846	48.846	10,050,944
2022-07-19	48.846	49.823	48.846	48.846	48.846	17,127,448
2022-07-18	48.846	49.823	48.846	48.846	48.846	8,888,826
2022-07-15	49.823	49.823	48.846	48.846	48.846	26,928,425
2022-07-14	48.846	49.823	48.846	49.823	49.823	32,819,677
2022-07-13	49.823	49.823	48.846	48.846	48.846	19,629,692
2022-07-12	48.846	49.823	48.846	49.823	49.823	12,192,464
2022-07-11	49.823	49.823	48.846	48.846	48.846	24,959,283
2022-07-08	48.846	49.823	48.846	49.823	49.823	13,669,755
2022-07-07	49.823	49.823	48.846	48.846	48.846	10,347,590
2022-07-06	48.846	49.823	48.846	49.823	49.823	19,708,818
2022-07-05	48.846	49.823	48.846	48.846	48.846	32,886,110
2022-07-04	49.823	49.823	48.846	48.846	48.846	88,815,181
2022-07-01	48.272	49.237	48.272	49.237	49.237	29,630,117
2022-06-30	48.272	49.237	48.272	48.272	48.272	14,004,228
2022-06-29	48.272	49.237	48.272	48.272	48.272	21,409,219
2022-06-28	48.272	49.237	48.272	48.272	48.272	23,057,708
2022-06-27	49.237	49.237	48.272	48.272	48.272	22,703,565
2022-06-24	49.237	49.237	48.272	49.237	49.237	35,057,129
2022-06-23	49.237	49.237	48.272	49.237	49.237	23,421,276
2022-06-22	48.272	49.237	48.272	48.272	48.272	23,587,627
2022-06-21	49.237	49.237	48.272	48.272	48.272	12,068,510
2022-06-20	49.237	49.237	48.272	49.237	49.237	12,482,004
2022-06-17	49.237	49.237	48.272	48.272	48.272	52,394,277
2022-06-16	48.272	49.237	48.272	49.237	49.237	18,272,378
2022-06-15	48.272	49.237	48.272	48.272	48.272	38,158,131
2022-06-14	48.272	49.237	48.272	48.272	48.272	13,418,167
2022-06-13	49.237	49.237	48.272	48.272	48.272	23,392,377
2022-06-10	49.237	49.237	48.272	48.272	48.272	20,055,004
2022-06-09	49.237	50.202	48.272	49.237	49.237	19,238,891
2022-06-08	50.202	50.202	48.272	49.237	49.237	28,022,750
2022-06-07	50.202	50.202	49.237	49.237	49.237	50,857,552
2022-06-06	48.272	51.168	48.272	50.202	50.202	301,801,726
2022-06-03	49.237	49.237	48.272	48.272	48.272	42,254,441
2022-06-02	48.272	49.237	48.272	49.237	49.237	20,153,095
2022-05-31	55.995	55.995	55.995	55.995	55.995	0
2022-05-30	55.995	55.995	55.995	55.995	55.995	0
2022-05-27	55.995	55.995	55.995	55.995	55.995	0
2022-05-25	55.995	55.995	55.995	55.995	55.995	0
2022-05-24	55.995	55.995	55.995	55.995	55.995	0
2022-05-23	55.995	55.995	55.995	55.995	55.995	0
2022-05-20	55.995	55.995	55.995	55.995	55.995	0
2022-05-19	55.995	55.995	55.995	55.995	55.995	0
2022-05-18	55.995	55.995	55.995	55.995	55.995	0

← NewerPage 18 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.