PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,400.00 | 1,415.00 | 1,390.00 | 1,395.00 | 660.25 | 35,200 |
| 2024-08-06 | 1,415.00 | 1,415.00 | 1,390.00 | 1,395.00 | 660.25 | 210,200 |
| 2024-08-05 | 1,440.00 | 1,455.00 | 1,400.00 | 1,410.00 | 667.35 | 366,600 |
| 2024-08-02 | 1,435.00 | 1,455.00 | 1,430.00 | 1,440.00 | 681.55 | 72,800 |
| 2024-08-01 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 676.81 | 136,000 |
| 2024-07-31 | 1,445.00 | 1,445.00 | 1,425.00 | 1,430.00 | 676.81 | 115,600 |
| 2024-07-30 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 683.91 | 82,600 |
| 2024-07-29 | 1,485.00 | 1,485.00 | 1,385.00 | 1,450.00 | 686.28 | 407,800 |
| 2024-07-26 | 1,500.00 | 1,500.00 | 1,460.00 | 1,485.00 | 702.84 | 93,200 |
| 2024-07-25 | 1,485.00 | 1,500.00 | 1,485.00 | 1,495.00 | 707.58 | 97,000 |
| 2024-07-24 | 1,475.00 | 1,490.00 | 1,475.00 | 1,485.00 | 702.84 | 79,800 |
| 2024-07-23 | 1,450.00 | 1,470.00 | 1,450.00 | 1,470.00 | 695.74 | 56,200 |
| 2024-07-22 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 686.28 | 59,600 |
| 2024-07-19 | 1,435.00 | 1,440.00 | 1,425.00 | 1,435.00 | 679.18 | 53,600 |
| 2024-07-18 | 1,430.00 | 1,440.00 | 1,410.00 | 1,430.00 | 676.81 | 124,200 |
| 2024-07-17 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 676.81 | 85,000 |
| 2024-07-16 | 1,410.00 | 1,430.00 | 1,405.00 | 1,415.00 | 669.71 | 74,800 |
| 2024-07-15 | 1,420.00 | 1,420.00 | 1,405.00 | 1,405.00 | 664.98 | 36,600 |
| 2024-07-12 | 1,365.00 | 1,420.00 | 1,345.00 | 1,420.00 | 672.08 | 546,000 |
| 2024-07-11 | 1,380.00 | 1,390.00 | 1,370.00 | 1,370.00 | 648.41 | 70,600 |
| 2024-07-10 | 1,355.00 | 1,385.00 | 1,355.00 | 1,380.00 | 653.15 | 128,400 |
| 2024-07-09 | 1,380.00 | 1,380.00 | 1,350.00 | 1,355.00 | 641.31 | 93,400 |
| 2024-07-08 | 1,425.00 | 1,425.00 | 1,395.00 | 1,395.00 | 660.25 | 89,600 |
| 2024-07-05 | 1,430.00 | 1,435.00 | 1,420.00 | 1,430.00 | 676.81 | 41,200 |
| 2024-07-04 | 1,420.00 | 1,430.00 | 1,415.00 | 1,430.00 | 676.81 | 87,200 |
| 2024-07-03 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 672.08 | 163,800 |
| 2024-07-02 | 1,385.00 | 1,415.00 | 1,380.00 | 1,415.00 | 669.71 | 130,000 |
| 2024-07-01 | 1,355.00 | 1,380.00 | 1,340.00 | 1,380.00 | 653.15 | 615,600 |
| 2024-06-28 | 1,365.00 | 1,365.00 | 1,350.00 | 1,350.00 | 638.95 | 300,800 |
| 2024-06-27 | 1,415.00 | 1,420.00 | 1,250.00 | 1,365.00 | 646.05 | 340,600 |
| 2024-06-26 | 1,400.00 | 1,420.00 | 1,390.00 | 1,420.00 | 672.08 | 154,000 |
| 2024-06-25 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 662.61 | 126,200 |
| 2024-06-24 | 1,400.00 | 1,435.00 | 1,400.00 | 1,430.00 | 676.81 | 70,400 |
| 2024-06-21 | 1,400.00 | 1,410.00 | 1,365.00 | 1,400.00 | 662.61 | 200,400 |
| 2024-06-20 | 1,560.00 | 1,565.00 | 1,365.00 | 1,400.00 | 662.61 | 718,800 |
| 2024-06-19 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 740.71 | 538,800 |
| 2024-06-14 | 1,600.00 | 1,605.00 | 1,565.00 | 1,600.00 | 757.27 | 639,000 |
| 2024-06-13 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 757.27 | 244,400 |
| 2024-06-12 | 1,595.00 | 1,625.00 | 1,595.00 | 1,605.00 | 759.64 | 223,600 |
| 2024-06-11 | 1,580.00 | 1,620.00 | 1,575.00 | 1,595.00 | 754.91 | 564,000 |
| 2024-06-10 | 1,505.00 | 1,580.00 | 1,505.00 | 1,580.00 | 747.81 | 853,800 |
| 2024-06-07 | 1,455.00 | 1,505.00 | 1,455.00 | 1,500.00 | 709.94 | 394,000 |
| 2024-06-06 | 1,405.00 | 1,450.00 | 1,405.00 | 1,450.00 | 686.28 | 311,600 |
| 2024-06-05 | 1,365.00 | 1,405.00 | 1,355.00 | 1,400.00 | 662.61 | 272,000 |
| 2024-06-04 | 1,340.00 | 1,365.00 | 1,335.00 | 1,360.00 | 643.68 | 516,400 |
| 2024-06-03 | 1,300.00 | 1,350.00 | 1,295.00 | 1,340.00 | 634.22 | 582,400 |
| 2024-05-31 | 1,265.00 | 1,305.00 | 1,260.00 | 1,305.00 | 617.65 | 357,800 |
| 2024-05-30 | 1,280.00 | 1,295.00 | 1,240.00 | 1,260.00 | 596.35 | 1,004,400 |
| 2024-05-29 | 1,275.00 | 1,285.00 | 1,265.00 | 1,280.00 | 605.82 | 349,800 |
| 2024-05-28 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 605.82 | 546,800 |
| 2024-05-27 | 1,230.00 | 1,295.00 | 1,230.00 | 1,295.00 | 612.92 | 933,400 |
| 2024-05-22 | 1,230.00 | 1,295.00 | 1,230.00 | 1,280.00 | 605.82 | 1,042,200 |
| 2024-05-21 | 1,215.00 | 1,255.00 | 1,210.00 | 1,230.00 | 582.15 | 1,304,600 |
| 2024-05-20 | 1,215.00 | 1,245.00 | 1,170.00 | 1,215.00 | 575.05 | 824,000 |
| 2024-05-17 | 1,195.00 | 1,225.00 | 1,185.00 | 1,215.00 | 575.05 | 713,600 |
| 2024-05-16 | 1,165.00 | 1,225.00 | 1,135.00 | 1,190.00 | 563.22 | 1,607,800 |
| 2024-05-15 | 1,175.00 | 1,225.00 | 1,145.00 | 1,160.00 | 549.02 | 992,600 |
| 2024-05-14 | 1,145.00 | 1,225.00 | 1,130.00 | 1,175.00 | 545.24 | 2,118,800 |
| 2024-05-13 | 1,135.00 | 1,160.00 | 1,025.00 | 1,145.00 | 531.32 | 1,801,200 |
| 2024-05-08 | 1,140.00 | 1,180.00 | 1,020.00 | 1,140.00 | 529.00 | 322,800 |
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.