Efek Terdaftar

Sentul City Tbk, PT (d/h. Bukit Sentul Tbk)

Security name
Sentul City Tbk (d/h. Bukit Sentul Tbk )
Issuer
Sentul City Tbk, PT (d/h. Bukit Sentul Tbk)
ISIN Code
ID1000104201
Short Code
BKSL
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
2,000.00
Current Amount
55,258,552,816.00
Currency
IDR
Form
Electronic
Effective Date ISIN
01 Agustus 2006
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
55,258,666,481 (Total)
As of 21 Jan 2020
39.59% Scripless = 21,875,102,991.000
Local Percentage
26.18%
Foreign Percentage
13.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2019 125 125 121 121 564,727 6,929,782,500 1,387
29 Jan 2019 120 124 120 121 442,600 5,386,410,900 2,220
30 Jan 2019 121 122 120 120 392,757 4,734,643,400 841
01 Feb 2019 0 128 123 124 1,690,650 21,267,999,200 4,072
04 Feb 2019 0 133 124 131 2,800,846 36,296,191,900 4,402
06 Feb 2019 0 139 132 138 2,933,219 39,807,175,800 4,888
07 Feb 2019 0 143 136 139 2,454,248 34,348,886,200 4,175
08 Feb 2019 0 142 137 141 1,196,927 16,742,421,100 1,909
11 Feb 2019 0 142 134 135 889,789 12,212,997,900 1,627
12 Feb 2019 0 136 128 133 1,274,953 16,679,296,800 2,307
13 Feb 2019 0 136 131 133 394,966 5,270,242,700 1,178
14 Feb 2019 0 135 131 132 314,511 4,158,104,400 830
15 Feb 2019 0 139 129 134 1,268,491 17,126,091,500 3,584
18 Feb 2019 0 139 135 138 747,354 10,285,413,100 1,619
19 Feb 2019 0 140 136 136 703,173 9,676,992,200 1,688
20 Feb 2019 0 138 133 135 500,613 6,772,635,200 1,122
21 Feb 2019 0 138 134 135 441,739 5,989,375,400 1,711
22 Feb 2019 0 145 134 145 3,454,139 48,792,855,200 4,566
25 Feb 2019 0 147 130 131 6,836,228 93,084,229,000 9,626
26 Feb 2019 0 133 126 129 1,940,167 25,056,215,500 4,159
27 Feb 2019 0 132 127 129 1,049,137 13,573,819,200 3,295
28 Feb 2019 0 130 123 126 1,189,290 14,959,107,700 2,954
01 Mar 2019 0 128 124 126 418,682 5,267,568,200 1,394
04 Mar 2019 0 128 124 125 396,423 4,971,553,500 1,166
05 Mar 2019 0 126 118 119 1,014,494 12,252,482,400 2,582
06 Mar 2019 0 121 116 118 484,605 5,716,371,300 1,984
08 Mar 2019 0 120 113 115 801,110 9,310,313,100 1,844
11 Mar 2019 0 117 112 113 380,742 4,302,239,400 1,238
12 Mar 2019 0 115 109 110 711,390 7,922,397,800 1,642
13 Mar 2019 0 114 109 110 903,610 10,016,791,500 2,090
14 Mar 2019 0 112 109 111 696,229 7,660,756,200 1,931
15 Mar 2019 0 114 109 110 2,835,618 31,384,282,700 3,749
18 Mar 2019 0 117 109 111 6,695,726 74,479,425,200 7,625
19 Mar 2019 0 113 110 111 1,044,598 11,633,239,300 2,409
20 Mar 2019 0 112 110 110 560,264 6,206,621,200 1,572
21 Mar 2019 0 116 110 113 2,343,047 26,604,891,100 4,456
22 Mar 2019 0 115 112 112 719,693 8,131,802,000 1,784
25 Mar 2019 0 111 108 109 1,031,383 11,298,212,700 2,392
26 Mar 2019 0 112 109 110 569,930 6,297,745,700 1,168
27 Mar 2019 0 111 108 109 471,901 5,159,210,400 1,172
28 Mar 2019 0 110 108 110 375,455 4,104,591,700 1,132
29 Mar 2019 0 110 105 107 785,334 8,416,463,300 1,892
01 Apr 2019 0 107 102 104 742,524 7,754,663,900 1,931
02 Apr 2019 0 106 104 106 365,388 3,850,067,000 1,007
04 Apr 2019 0 108 105 108 523,244 5,584,262,800 1,768
05 Apr 2019 0 109 106 107 514,806 5,544,706,500 1,168
08 Apr 2019 0 108 104 107 577,631 6,115,838,800 1,313
09 Apr 2019 0 112 106 110 968,785 10,645,064,600 2,775
10 Apr 2019 0 111 109 110 286,580 3,149,952,500 745
11 Apr 2019 0 110 107 108 258,141 2,797,574,900 650
12 Apr 2019 0 108 106 107 226,164 2,422,710,600 615
15 Apr 2019 0 110 107 109 313,854 3,404,683,500 1,092
16 Apr 2019 0 111 108 111 610,697 6,720,761,000 1,228
18 Apr 2019 0 113 109 110 480,311 5,319,329,400 1,272
22 Apr 2019 0 111 108 109 1,205,270 13,146,016,200 763
23 Apr 2019 0 113 108 110 968,923 10,759,128,600 2,231
24 Apr 2019 0 111 109 110 218,372 2,405,735,800 968
25 Apr 2019 0 113 109 110 680,204 7,529,903,000 1,899
26 Apr 2019 0 111 109 109 331,655 3,633,623,000 701
29 Apr 2019 0 110 109 109 139,194 1,519,837,300 449
30 Apr 2019 0 118 109 115 3,752,434 43,141,520,300 6,959
02 May 2019 0 116 110 111 1,537,197 17,315,309,000 2,296
03 May 2019 0 112 104 107 2,075,622 22,146,900,000 3,126
06 May 2019 0 108 103 105 592,276 6,258,060,400 1,123
07 May 2019 0 107 105 106 375,153 3,978,125,100 696
08 May 2019 0 107 104 106 553,578 5,839,793,300 953
09 May 2019 0 107 102 102 719,337 7,442,439,300 1,999
10 May 2019 0 105 102 104 479,441 4,959,659,800 1,012
13 May 2019 0 106 102 102 505,491 5,232,924,300 1,226
14 May 2019 0 104 100 104 404,701 4,137,170,600 869
15 May 2019 0 105 100 101 397,704 4,041,918,000 969
16 May 2019 0 102 99 100 416,314 4,178,462,100 921
17 May 2019 0 102 99 101 353,735 3,561,344,000 441
20 May 2019 0 105 101 103 365,897 3,760,225,000 715
21 May 2019 0 105 102 103 145,213 1,500,932,500 525
22 May 2019 0 104 102 104 181,971 1,873,546,600 373
23 May 2019 0 107 103 106 269,773 2,846,674,200 751
24 May 2019 0 107 105 106 128,235 1,353,596,600 542
27 May 2019 0 109 105 106 283,995 3,011,356,200 584
28 May 2019 0 116 105 116 1,290,438 14,365,121,300 2,089
29 May 2019 0 118 113 114 1,394,884 16,057,386,000 4,144
31 May 2019 0 131 112 123 4,255,745 52,433,265,500 6,452
10 Jun 2019 0 127 121 124 1,430,949 17,742,790,600 2,460
11 Jun 2019 0 131 123 127 2,060,547 26,353,393,100 3,467
12 Jun 2019 0 130 126 127 969,326 12,403,795,700 1,931
13 Jun 2019 0 135 125 133 2,019,126 26,590,413,200 5,537
14 Jun 2019 0 135 130 132 946,466 12,479,937,000 2,337
17 Jun 2019 0 134 119 119 1,789,185 22,238,049,700 3,175
18 Jun 2019 0 125 119 124 1,010,616 12,394,397,600 1,613
19 Jun 2019 0 131 125 130 1,431,564 18,325,380,600 2,388
20 Jun 2019 0 132 126 127 673,937 8,663,385,700 1,540
21 Jun 2019 0 130 125 130 2,775,971 35,990,579,000 1,266
24 Jun 2019 0 138 129 133 11,437,468 152,447,454,700 5,547
25 Jun 2019 0 136 131 131 1,500,673 19,903,910,600 1,926
26 Jun 2019 0 136 129 133 2,608,728 34,706,213,500 2,402
27 Jun 2019 0 135 131 132 349,734 4,640,452,200 971
28 Jun 2019 0 133 128 128 895,502 11,602,504,600 1,986
01 Jul 2019 0 132 126 128 762,421 9,850,759,500 1,543
02 Jul 2019 0 130 126 127 463,151 5,916,864,300 1,092
03 Jul 2019 0 128 123 123 848,505 10,588,157,400 1,852
04 Jul 2019 0 126 121 122 592,261 7,290,403,900 1,628
05 Jul 2019 0 124 120 122 465,787 5,676,643,100 1,056
08 Jul 2019 0 124 119 121 621,410 7,513,342,200 1,442
09 Jul 2019 0 126 119 126 936,182 11,609,427,100 2,578
10 Jul 2019 0 127 122 123 357,249 4,443,903,800 1,245
11 Jul 2019 0 128 123 126 2,602,794 32,807,730,200 2,083
12 Jul 2019 0 128 124 124 2,250,942 28,139,237,900 1,012
15 Jul 2019 0 128 124 126 1,464,487 18,553,110,600 1,039
16 Jul 2019 0 132 124 130 1,473,967 19,017,466,800 2,049
17 Jul 2019 0 136 126 134 2,507,526 33,181,110,000 3,086
18 Jul 2019 0 145 132 142 5,752,191 79,974,941,900 7,421
19 Jul 2019 0 146 139 142 2,333,161 33,413,767,100 3,336
22 Jul 2019 0 143 136 138 1,221,790 16,918,057,500 2,291
23 Jul 2019 0 140 136 138 410,436 5,678,432,800 746
24 Jul 2019 0 143 137 141 1,071,964 15,107,617,200 1,958
25 Jul 2019 0 142 139 139 648,616 9,091,593,200 1,064
26 Jul 2019 0 142 137 139 722,807 10,073,864,400 1,687
29 Jul 2019 0 142 137 142 692,113 9,673,680,000 1,483
30 Jul 2019 0 155 142 154 4,732,667 71,424,693,100 8,154
31 Jul 2019 0 156 149 149 1,021,129 15,426,587,000 2,469
01 Aug 2019 0 150 146 147 712,026 10,519,960,000 1,530
02 Aug 2019 0 152 144 152 876,616 13,037,661,300 2,889
05 Aug 2019 0 153 133 135 3,234,569 45,447,268,900 4,710
06 Aug 2019 0 142 126 141 3,049,981 40,739,446,100 4,276
07 Aug 2019 0 144 138 139 1,018,964 14,273,917,900 1,745
08 Aug 2019 0 143 136 140 889,528 12,460,262,100 1,809
09 Aug 2019 0 143 138 138 785,336 10,953,544,700 1,385
12 Aug 2019 0 139 136 136 454,971 6,236,223,100 1,713
13 Aug 2019 0 137 131 131 743,759 9,895,536,400 1,518
14 Aug 2019 0 137 132 135 786,038 10,574,318,100 1,661
15 Aug 2019 0 134 131 133 467,569 6,184,851,400 961
16 Aug 2019 0 136 132 132 580,804 7,760,089,400 3,418
19 Aug 2019 0 135 131 132 454,000 6,050,629,100 712
20 Aug 2019 0 134 131 132 387,235 5,123,530,800 3,398
21 Aug 2019 0 133 127 128 846,082 10,917,119,700 1,968
22 Aug 2019 0 131 127 127 496,037 6,373,319,300 1,141
23 Aug 2019 0 129 124 124 462,403 5,798,173,600 1,069
26 Aug 2019 0 126 119 126 420,778 5,165,013,700 870
27 Aug 2019 0 129 125 125 582,356 7,374,917,400 1,238
28 Aug 2019 0 126 120 121 396,257 4,837,565,400 1,029
29 Aug 2019 0 123 121 123 1,347,425 16,517,770,400 622
30 Aug 2019 0 125 121 121 1,228,634 15,091,782,500 707
02 Sep 2019 0 122 115 116 614,733 7,209,057,900 1,427
03 Sep 2019 0 120 115 116 643,733 7,529,596,500 1,584
04 Sep 2019 0 118 115 118 423,585 4,938,950,700 2,254
05 Sep 2019 0 121 118 118 465,729 5,555,586,300 1,316
06 Sep 2019 0 129 118 126 1,235,966 15,380,469,000 2,774
09 Sep 2019 0 127 124 126 481,688 6,065,586,800 1,576
10 Sep 2019 0 129 125 125 451,350 5,718,747,800 1,237
11 Sep 2019 0 129 125 127 440,912 5,590,520,400 1,267
12 Sep 2019 0 128 125 125 159,795 2,013,513,500 601
13 Sep 2019 0 127 122 123 235,829 2,936,774,600 773
16 Sep 2019 0 124 120 121 507,356 6,156,005,100 1,025
17 Sep 2019 0 123 120 121 161,042 1,952,164,300 493
18 Sep 2019 0 128 121 126 960,363 12,041,664,100 1,919
19 Sep 2019 0 131 125 125 1,926,394 24,756,370,000 4,741
20 Sep 2019 0 127 121 124 998,160 12,306,779,400 1,932
23 Sep 2019 0 125 121 121 326,118 3,989,525,300 1,021
24 Sep 2019 0 122 119 120 451,834 5,432,306,200 1,015
25 Sep 2019 0 123 119 119 495,095 5,960,907,900 1,438
26 Sep 2019 0 121 119 120 305,211 3,657,371,600 735
27 Sep 2019 0 120 116 117 555,622 6,521,189,400 1,048
30 Sep 2019 0 116 113 115 1,431,101 16,444,656,400 1,592
01 Oct 2019 0 116 113 114 178,489 2,044,533,500 704
02 Oct 2019 0 118 112 113 1,749,054 20,107,970,500 2,365
03 Oct 2019 0 116 111 113 693,619 7,839,134,300 1,589
04 Oct 2019 0 115 113 113 539,318 6,139,805,700 1,632
07 Oct 2019 0 114 111 112 100,253 1,126,070,800 397
08 Oct 2019 0 114 111 112 91,940 1,034,940,100 390
09 Oct 2019 0 113 111 111 152,907 1,705,900,900 473
10 Oct 2019 0 115 111 113 219,022 2,473,454,700 1,515
11 Oct 2019 0 119 113 118 581,033 6,764,875,400 1,648
14 Oct 2019 0 120 115 115 250,941 2,947,190,900 1,676
15 Oct 2019 0 117 114 115 461,913 5,313,398,900 890
16 Oct 2019 0 119 115 117 714,509 8,362,700,300 2,899
17 Oct 2019 0 124 117 121 976,944 11,835,021,900 3,668
18 Oct 2019 0 123 117 120 453,234 5,403,810,100 1,953
21 Oct 2019 0 121 118 119 525,108 6,250,343,700 779
22 Oct 2019 0 121 117 118 249,332 2,964,057,800 1,609
23 Oct 2019 0 119 115 116 444,251 5,148,282,700 1,523
24 Oct 2019 0 122 116 121 1,395,477 16,590,011,400 2,012
25 Oct 2019 0 123 118 118 773,913 9,218,790,200 1,288
28 Oct 2019 0 119 116 119 15,098,242 176,677,957,800 1,538
29 Oct 2019 0 123 119 121 4,317,514 52,259,023,000 2,370
30 Oct 2019 0 123 120 121 3,555,233 43,270,842,100 1,155
31 Oct 2019 0 123 117 117 2,559,834 30,910,191,500 1,328
01 Nov 2019 0 117 112 113 958,887 10,918,390,400 1,349
04 Nov 2019 0 116 112 113 233,252 2,647,741,200 825
05 Nov 2019 0 116 113 114 693,135 7,904,725,400 552
06 Nov 2019 0 115 106 110 1,064,406 11,675,653,300 2,452
07 Nov 2019 0 112 106 107 460,310 4,970,172,000 1,207
08 Nov 2019 0 110 107 108 277,325 2,986,545,100 598
11 Nov 2019 0 109 103 103 461,437 4,843,340,600 1,071
12 Nov 2019 0 106 103 105 351,379 3,691,351,400 1,138
13 Nov 2019 0 108 105 106 298,067 3,164,455,000 574
14 Nov 2019 0 108 104 105 170,766 1,796,193,100 480
15 Nov 2019 0 107 105 105 102,726 1,090,122,700 487
18 Nov 2019 0 107 105 107 116,640 1,238,237,200 652
19 Nov 2019 0 108 105 107 119,185 1,265,386,200 424
20 Nov 2019 0 107 105 106 126,965 1,347,049,100 398
21 Nov 2019 0 107 105 106 94,551 999,601,300 230
22 Nov 2019 0 107 99 101 802,004 8,160,491,500 1,256
25 Nov 2019 0 102 96 97 992,457 9,750,911,600 1,616
26 Nov 2019 0 100 90 90 2,016,532 18,766,762,700 2,501
27 Nov 2019 0 92 83 83 1,346,537 11,722,414,300 1,985
28 Nov 2019 0 85 74 76 1,479,690 11,663,724,900 2,086
29 Nov 2019 0 78 70 78 3,482,942 25,574,468,300 5,749
02 Dec 2019 0 85 76 82 1,198,301 9,724,991,800 2,976
03 Dec 2019 0 85 79 80 1,493,091 12,211,235,300 2,153
04 Dec 2019 0 80 74 74 1,974,946 14,938,759,700 4,320
05 Dec 2019 0 77 70 70 3,587,239 25,788,600,400 5,630
06 Dec 2019 0 71 65 68 3,024,509 20,424,492,400 4,748
09 Dec 2019 0 76 68 76 3,597,675 26,312,739,700 9,732
10 Dec 2019 0 77 74 75 1,552,150 11,690,219,000 3,556
11 Dec 2019 0 77 74 76 1,045,050 7,921,219,700 1,987
12 Dec 2019 0 82 76 78 2,522,716 20,008,163,500 5,295
13 Dec 2019 0 81 77 79 1,478,428 11,634,923,600 2,713
16 Dec 2019 0 81 78 80 1,239,631 9,819,320,000 3,571
17 Dec 2019 0 93 79 89 4,947,810 43,761,195,400 9,970
18 Dec 2019 0 91 86 88 1,377,427 12,203,844,100 4,302
19 Dec 2019 0 88 84 85 1,516,369 12,997,988,400 5,720
20 Dec 2019 0 87 81 82 1,069,997 8,869,765,100 1,927
23 Dec 2019 0 85 82 82 445,272 3,706,413,800 1,432
26 Dec 2019 0 84 81 82 517,287 4,249,626,200 1,088
27 Dec 2019 0 87 82 85 938,819 7,948,042,900 1,963
30 Dec 2019 0 88 84 85 813,327 6,989,337,900 1,776
02 Jan 2020 0 87 82 83 354,981 2,961,809,700 1,118
03 Jan 2020 0 87 83 85 640,604 5,428,229,900 2,333
06 Jan 2020 0 85 81 81 806,228 6,624,072,000 2,184
07 Jan 2020 0 83 81 83 459,829 3,787,378,600 796
08 Jan 2020 0 83 80 81 901,025 7,304,139,600 1,036
09 Jan 2020 0 83 81 82 595,657 4,874,309,100 4,449
10 Jan 2020 0 83 81 81 315,340 2,588,494,600 637
13 Jan 2020 0 85 81 85 1,260,743 10,562,704,900 3,160
14 Jan 2020 0 87 82 83 878,707 7,409,156,700 1,671
15 Jan 2020 0 84 77 78 1,779,801 14,275,325,400 2,200
16 Jan 2020 0 79 75 77 1,258,224 9,617,875,500 1,945
17 Jan 2020 0 79 76 76 898,840 6,957,583,400 2,861
20 Jan 2020 0 77 72 72 792,145 5,869,461,500 2,093
21 Jan 2020 0 74 70 73 1,026,988 7,402,922,800 1,331

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2019 27 Jun 2019 Active
Proxy Voting   - 30 May 2018 29 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Right Distribution (5 BKSL : 3 BKSL-R ) 30 Mar 2017 04 Apr 2017 05 Apr 2017 Active
Proxy Voting   - 08 Feb 2017 17 Feb 2017 Active
Proxy Voting   - 13 Jan 2017 07 Feb 2017 Active
Proxy Voting   - 28 Oct 2016 22 Nov 2016 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 24 Nov 2015 17 Dec 2015 Active
Cash Dividend (1 BKSL : .25 IDR) 28 Sep 2015 01 Oct 2015 20 Oct 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Cash Dividend (1 BKSL : .25 IDR) 29 May 2015 04 Jun 2015 18 Jun 2015 Cancelled
Proxy Voting   - 27 Oct 2014 12 Nov 2014 Active
Proxy Voting   - 02 Jun 2014 18 Jun 2014 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Proxy Voting   - 08 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 01 Dec 2011 19 Dec 2011 Active
Proxy Voting   - 15 Jul 2011 03 Aug 2011 Active
Proxy Voting   - 01 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 16 Mar 2011 01 Apr 2011 Active
Proxy Voting   - 04 Jun 2010 22 Jun 2010 Active
Proxy Voting   - 19 Feb 2010 09 Mar 2010 Active
Proxy Voting   - 05 Feb 2010 15 Feb 2010 Active
Proxy Voting   - 08 Jan 2010 18 Jan 2010 Active
Right Distribution (2 BKSL : 3 BKSL-R ) 07 Jan 2010 12 Jan 2010 13 Jan 2010 Active
Proxy Voting   - 30 Nov 2009 29 Dec 2009 Active
Proxy Voting   - 21 Aug 2009 08 Sep 2009 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 25 Feb 2009 16 Mar 2009 Active
Proxy Voting   - 29 May 2008 16 Jun 2008 Active
Proxy Voting   - 04 Jun 2007 19 Jun 2007 Active
Right Distribution   15 Sep 2006 20 Sep 2006 21 Sep 2006 Active
Proxy Voting   - 23 Aug 2006 08 Sep 2006 Active
Mandatory Conversion   - 03 Aug 2006 04 Aug 2006 Active
Proxy Voting   - 03 Jul 2006 19 Jul 2006 Active
Proxy Voting   - 06 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 26 May 2005 13 Jun 2005 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 23 May 2003 09 Jun 2003 Active
Proxy Voting   - 04 Mar 2003 20 Mar 2003 Active
Proxy Voting   - 16 Apr 2002 02 May 2002 Active
Proxy Voting   - 28 Dec 2001 17 Jan 2002 Active