Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,206.83 +753.05 (+1.31%) CMC Crypto 200
1,263.26 -7.48 (-0.59%)
PT Sentul City Tbk (BKSL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | 40,230,700 |
| 30 Apr 2024 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | 10,766,700 |
| 29 Apr 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 6,566,800 |
| 26 Apr 2024 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 2,371,700 |
| 25 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5,770,100 |
| 24 Apr 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2,776,700 |
| 23 Apr 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 3,836,900 |
| 22 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,289,100 |
| 19 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 11,888,700 |
| 18 Apr 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 14,303,000 |
| 17 Apr 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 6,326,100 |
| 16 Apr 2024 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 14,375,300 |
| 05 Apr 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 9,364,700 |
| 04 Apr 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 7,436,400 |
| 03 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 49,062,800 |
| 02 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 63,164,900 |
| 01 Apr 2024 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 68,149,600 |
| 28 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 178,588,800 |
| 27 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 64,574,000 |
| 26 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 16,086,100 |
| 25 Mar 2024 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | 80,925,200 |
| 22 Mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6,169,300 |
| 21 Mar 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 36,643,800 |
| 20 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 35,629,900 |
| 19 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 5,295,300 |
| 18 Mar 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 31,891,100 |
| 15 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 50,828,600 |
| 14 Mar 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 50,817,700 |
| 13 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 60,970,000 |
| 08 Mar 2024 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | 59,040,900 |
| 07 Mar 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 11,488,000 |
| 06 Mar 2024 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 76,554,100 |
| 05 Mar 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 35,962,100 |
| 04 Mar 2024 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 55,015,000 |
| 01 Mar 2024 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | 127,625,600 |
| 29 Feb 2024 | 57.00 | 57.00 | 52.00 | 53.00 | 53.00 | 250,971,600 |
| 28 Feb 2024 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | 109,405,600 |
| 27 Feb 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 61,931,100 |
| 26 Feb 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 211,413,900 |
| 23 Feb 2024 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 133,450,700 |
| 22 Feb 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 40,912,300 |
| 21 Feb 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 158,918,200 |
| 20 Feb 2024 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 253,251,300 |
| 19 Feb 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 110,761,100 |
| 16 Feb 2024 | 50.00 | 55.00 | 50.00 | 52.00 | 52.00 | 145,280,000 |
| 15 Feb 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 69,852,700 |
| 13 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 21,700,500 |
| 12 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 47,156,400 |
| 07 Feb 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 95,705,600 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,210,100 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,234,300 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,000 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,600 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,300 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 150,600 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,800 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,400 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,124,300 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 66,500 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,600 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 450,900 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,800 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,300 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,100 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 210,600 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,624,200 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,975,000 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,745,300 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 836,500 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,600 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,000 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 495,800 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 248,300 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 98,300 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 47,300 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 419,700 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,900 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,200 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,100 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,500 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 302,400 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,200 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,000 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,600 |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 745,600 |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 179,800 |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 571,100 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,500 |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 77,900 |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,529,500 |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,677,500 |
| 01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,640,100 |
| 30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,565,000 |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,740,900 |
| 28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 243,900 |
| 27 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 571,900 |
| 24 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 78,200 |
| 23 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 106,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.