PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 430.00 | 440.00 | 430.00 | 430.00 | 430.00 | 237,700 |
| 2026-10-16 | 482.00 | 482.00 | 458.00 | 462.00 | 462.00 | 909,500 |
| 2026-10-15 | 484.00 | 484.00 | 478.00 | 482.00 | 482.00 | 684,600 |
| 2026-10-14 | 486.00 | 486.00 | 480.00 | 482.00 | 482.00 | 684,900 |
| 2026-10-13 | 480.00 | 486.00 | 476.00 | 486.00 | 486.00 | 472,300 |
| 2026-10-12 | 480.00 | 482.00 | 474.00 | 482.00 | 482.00 | 551,300 |
| 2026-10-09 | 480.00 | 482.00 | 468.00 | 480.00 | 480.00 | 693,400 |
| 2026-10-08 | 478.00 | 480.00 | 468.00 | 480.00 | 480.00 | 439,700 |
| 2026-10-07 | 484.00 | 484.00 | 470.00 | 480.00 | 480.00 | 622,300 |
| 2026-10-06 | 486.00 | 486.00 | 474.00 | 484.00 | 484.00 | 393,300 |
| 2026-10-05 | 484.00 | 486.00 | 474.00 | 484.00 | 484.00 | 470,500 |
| 2026-10-02 | 484.00 | 486.00 | 468.00 | 484.00 | 484.00 | 329,800 |
| 2026-10-01 | 484.00 | 486.00 | 474.00 | 484.00 | 484.00 | 427,200 |
| 2026-09-30 | 490.00 | 490.00 | 476.00 | 484.00 | 484.00 | 401,500 |
| 2026-09-29 | 480.00 | 486.00 | 474.00 | 480.00 | 480.00 | 511,500 |
| 2026-09-28 | 484.00 | 486.00 | 476.00 | 482.00 | 482.00 | 339,400 |
| 2026-09-25 | 488.00 | 488.00 | 480.00 | 484.00 | 484.00 | 230,800 |
| 2026-09-24 | 496.00 | 496.00 | 482.00 | 488.00 | 488.00 | 680,200 |
| 2026-09-23 | 492.00 | 496.00 | 486.00 | 490.00 | 490.00 | 257,900 |
| 2026-09-22 | 494.00 | 498.00 | 484.00 | 490.00 | 490.00 | 205,200 |
| 2026-09-21 | 496.00 | 498.00 | 490.00 | 496.00 | 496.00 | 239,500 |
| 2026-09-18 | 498.00 | 498.00 | 490.00 | 496.00 | 496.00 | 331,500 |
| 2026-09-17 | 492.00 | 500.00 | 486.00 | 500.00 | 500.00 | 336,000 |
| 2026-09-16 | 496.00 | 496.00 | 488.00 | 492.00 | 492.00 | 326,000 |
| 2026-09-15 | 498.00 | 505.00 | 488.00 | 496.00 | 496.00 | 395,800 |
| 2026-09-14 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | 226,400 |
| 2026-09-11 | 498.00 | 500.00 | 492.00 | 496.00 | 496.00 | 443,500 |
| 2026-09-10 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 252,000 |
| 2026-09-09 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | 418,500 |
| 2026-09-08 | 500.00 | 505.00 | 490.00 | 505.00 | 505.00 | 456,900 |
| 2026-09-07 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 225,600 |
| 2026-09-04 | 505.00 | 510.00 | 490.00 | 505.00 | 505.00 | 235,900 |
| 2026-09-03 | 505.00 | 510.00 | 494.00 | 505.00 | 505.00 | 346,100 |
| 2026-09-02 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | 232,400 |
| 2026-09-01 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 200,000 |
| 2026-08-31 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 265,500 |
| 2026-08-28 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 274,900 |
| 2026-08-27 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 229,300 |
| 2026-08-26 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 226,300 |
| 2026-08-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-24 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 213,000 |
| 2026-08-21 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 261,600 |
| 2026-08-20 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 305,300 |
| 2026-08-19 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 197,900 |
| 2026-08-18 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 237,600 |
| 2026-08-17 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-14 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 198,500 |
| 2026-08-13 | 510.00 | 515.00 | 498.00 | 510.00 | 510.00 | 367,400 |
| 2026-08-12 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | 456,300 |
| 2026-08-11 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 520,600 |
| 2026-08-10 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 309,000 |
| 2026-08-07 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 328,600 |
| 2026-08-06 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 383,100 |
| 2026-08-05 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 243,300 |
| 2026-08-04 | 510.00 | 515.00 | 498.00 | 510.00 | 510.00 | 203,100 |
| 2026-08-03 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 378,300 |
| 2026-07-31 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 215,300 |
| 2026-07-30 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 210,500 |
| 2026-07-29 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 249,400 |
| 2026-07-28 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 378,300 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 12.5000 IDR |
| 2025-11-07 | 12.5000 IDR |
| 2025-05-15 | 21.0000 IDR |
| 2024-05-15 | 23.0000 IDR |
| 2023-06-14 | 14.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.