IDX · BKSL · stock

PT Sentul City Tbk (BKSL) stock price history

Every IDX trading session of PT Sentul City Tbk from Sep 29, 2005 to Sep 28, 2026: 5,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BKSL data, free keyYear by year table

BKSL adjusted close, 2005 to 2026

BKSLPT Sentul City Tbk
IDR 55.00-60.1% over one year
2010201520202025
IDR 740.87
All time high, 2007
IDR 193.00
52 week high, IDR 52.00 low
5,169
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

BKSL key facts

  • PT Sentul City Tbk (BKSL) closed at IDR 55.00 on Sep 28, 2026 on IDX.
  • BKSL's all time high close is IDR 740.87, set on Dec 11, 2007; its all time low close is IDR 29.00 on Jun 12, 2024.
  • BKSL's 52 week range is IDR 52.00 to IDR 193.00.
  • BKSL returned -60.1% over the year to Sep 28, 2026 and -1.8% over five years.
  • Over ten years BKSL returned -2%, -0.2% a year compounded.
  • BKSL's deepest drawdown was -96.1% from Dec 11, 2007 to Jun 12, 2024.
  • DataCedar holds 5,169 daily sessions of BKSL history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BKSL price chart, 2005 to 2026

BKSL adjusted close, Sep 29, 2005 to Sep 28, 2026IDR 30.00IDR 87.36IDR 254.41IDR 740.8720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BKSL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-24.7%
3 months-9.8%
6 months-47.1%
Year to date-60.4%
1 year-60.1%
3 years+10.0%
5 years-1.8%
10 years-1.8%
Since Sep 29, 2005-87.6%
Compound annual growth, 21.0 years-9.5%

BKSL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 740.87 on Dec 11, 2007
All time low close
IDR 29.00 on Jun 12, 2024
52 week high
IDR 193.00 on Dec 3, 2025
52 week low
IDR 52.00 on Jun 8, 2026
Deepest drawdown
-96.1% from Dec 11, 2007 to Jun 12, 2024, not yet recovered
Best single session
+37.5% on Jun 20, 2006
Worst single session
-80.9% on Nov 7, 2014
Volatility, 1 year annualised
71.4%
Sessions closing higher, 1 year
36%
Best calendar year
2007, +474%
Worst calendar year
2014, -77%

BKSL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 143.00IDR 179.00IDR 52.00IDR 55.00-60.4%95.3B179
2025IDR 71.00IDR 193.00IDR 53.00IDR 139.00+95.8%131B236
2024IDR 50.00IDR 77.00IDR 29.00IDR 71.00+42.0%7.3B237
2023IDR 48.85IDR 60.00IDR 48.85IDR 50.00+2.4%7.3B239
2022IDR 55.99IDR 80.11IDR 48.27IDR 48.85-12.8%23.1B246
2021IDR 55.99IDR 55.99IDR 55.99IDR 55.990.0%0247
2020IDR 55.99IDR 55.99IDR 55.99IDR 55.990.0%0242
2019IDR 55.99IDR 55.99IDR 55.99IDR 55.990.0%0258
2018IDR 55.99IDR 55.99IDR 55.99IDR 55.990.0%0261
2017IDR 55.99IDR 55.99IDR 55.99IDR 55.990.0%0254
2016IDR 55.99IDR 55.99IDR 55.99IDR 55.990.0%0246
2015IDR 101.03IDR 146.25IDR 50.20IDR 55.99-44.0%20.2B245
2014IDR 432.98IDR 432.98IDR 81.78IDR 100.07-76.9%5.7B244
2013IDR 432.98IDR 432.98IDR 432.98IDR 432.980.0%0244
2012IDR 432.98IDR 432.98IDR 432.98IDR 432.980.0%0246
2011IDR 432.98IDR 432.98IDR 432.98IDR 432.980.0%0247
2010IDR 432.98IDR 432.98IDR 432.98IDR 432.980.0%0245
2009IDR 432.98IDR 432.98IDR 432.98IDR 432.980.0%0244
2008IDR 644.66IDR 750.50IDR 384.87IDR 432.98-31.8%1.9B239
2007IDR 108.73IDR 769.74IDR 92.37IDR 635.03+473.9%6.6B247
2006IDR 442.60IDR 442.60IDR 81.78IDR 110.65-75.0%28.6M259
2005IDR 442.60IDR 442.60IDR 442.60IDR 442.60n/a064

BKSL monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 55.00-25.7%
August 2026IDR 74.00+8.8%
July 2026IDR 68.00+19.3%
June 2026IDR 57.00-24.0%
May 2026IDR 75.00-29.2%
April 2026IDR 106.00-5.4%
March 2026IDR 112.00-17.0%
February 2026IDR 135.00-10.6%
January 2026IDR 151.00+8.6%
December 2025IDR 139.00-9.2%
November 2025IDR 153.00+30.8%
October 2025IDR 117.00-19.3%

About the BKSL data

Daily bars. 5,169 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BKSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BISI PT BISI International Tbk
  • BJBR PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
  • BJTM PT Bank Pembangunan Daerah Jawa Timur Tbk
  • BKDP PT Bukit Darmo Property Tbk
  • BKSW PT Bank QNB Indonesia Tbk
  • BLES PT Superior Prima Sukses Tbk
  • BLOG PT Trimitra Trans Persada Tbk
  • BLTA PT Berlian Laju Tanker Tbk

Common questions

BKSL share price history

Start with any symbol.

Start free