PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,180.00 | 1,180.00 | 1,110.00 | 1,140.00 | 529.00 | 560,800 |
| 2024-05-06 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 547.56 | 16,400 |
| 2024-05-03 | 1,170.00 | 1,240.00 | 1,165.00 | 1,175.00 | 545.24 | 168,800 |
| 2024-05-02 | 1,200.00 | 1,250.00 | 1,200.00 | 1,225.00 | 568.44 | 487,400 |
| 2024-04-30 | 1,200.00 | 1,225.00 | 1,200.00 | 1,200.00 | 556.84 | 172,600 |
| 2024-04-29 | 1,200.00 | 1,225.00 | 1,195.00 | 1,200.00 | 556.84 | 135,200 |
| 2024-04-26 | 1,235.00 | 1,255.00 | 1,200.00 | 1,200.00 | 556.84 | 100,600 |
| 2024-04-25 | 1,235.00 | 1,260.00 | 1,165.00 | 1,245.00 | 577.72 | 438,600 |
| 2024-04-24 | 1,135.00 | 1,240.00 | 1,135.00 | 1,240.00 | 575.40 | 737,800 |
| 2024-04-23 | 1,130.00 | 1,145.00 | 1,100.00 | 1,135.00 | 526.67 | 92,400 |
| 2024-04-22 | 1,155.00 | 1,200.00 | 1,045.00 | 1,130.00 | 524.35 | 1,322,000 |
| 2024-04-19 | 1,180.00 | 1,215.00 | 1,130.00 | 1,155.00 | 535.96 | 1,128,800 |
| 2024-04-18 | 1,225.00 | 1,315.00 | 1,165.00 | 1,180.00 | 547.56 | 3,484,400 |
| 2024-04-17 | 1,245.00 | 1,285.00 | 1,180.00 | 1,225.00 | 568.44 | 888,600 |
| 2024-04-16 | 1,240.00 | 1,270.00 | 1,190.00 | 1,245.00 | 577.72 | 1,048,200 |
| 2024-04-05 | 1,375.00 | 1,380.00 | 1,185.00 | 1,240.00 | 575.40 | 3,244,000 |
| 2024-04-04 | 1,490.00 | 1,505.00 | 1,230.00 | 1,380.00 | 640.36 | 951,000 |
| 2024-04-03 | 1,500.00 | 1,530.00 | 1,490.00 | 1,500.00 | 696.05 | 201,000 |
| 2024-04-02 | 1,515.00 | 1,555.00 | 1,450.00 | 1,500.00 | 696.05 | 1,048,200 |
| 2024-04-01 | 1,450.00 | 1,590.00 | 1,340.00 | 1,510.00 | 700.69 | 4,329,600 |
| 2024-03-28 | 1,245.00 | 1,525.00 | 1,245.00 | 1,455.00 | 675.16 | 2,718,200 |
| 2024-03-27 | 1,175.00 | 1,260.00 | 1,175.00 | 1,245.00 | 577.72 | 1,447,400 |
| 2024-03-26 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 751.73 | 0 |
| 2024-03-25 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 751.73 | 0 |
| 2024-03-22 | 1,580.00 | 1,625.00 | 1,375.00 | 1,620.00 | 751.73 | 3,104,000 |
| 2024-03-21 | 1,680.00 | 1,690.00 | 1,515.00 | 1,580.00 | 733.17 | 881,200 |
| 2024-03-20 | 1,675.00 | 1,685.00 | 1,670.00 | 1,680.00 | 779.57 | 259,800 |
| 2024-03-19 | 1,690.00 | 1,695.00 | 1,680.00 | 1,680.00 | 779.57 | 278,200 |
| 2024-03-18 | 1,705.00 | 1,755.00 | 1,670.00 | 1,685.00 | 781.89 | 1,062,200 |
| 2024-03-15 | 1,705.00 | 1,725.00 | 1,700.00 | 1,710.00 | 793.49 | 312,600 |
| 2024-03-14 | 1,765.00 | 1,765.00 | 1,695.00 | 1,705.00 | 791.17 | 365,400 |
| 2024-03-13 | 1,860.00 | 1,865.00 | 1,760.00 | 1,765.00 | 819.01 | 494,000 |
| 2024-03-08 | 1,860.00 | 1,870.00 | 1,855.00 | 1,860.00 | 863.10 | 234,000 |
| 2024-03-07 | 1,860.00 | 1,880.00 | 1,855.00 | 1,860.00 | 863.10 | 331,400 |
| 2024-03-06 | 1,830.00 | 1,865.00 | 1,825.00 | 1,860.00 | 863.10 | 401,000 |
| 2024-03-05 | 1,820.00 | 1,835.00 | 1,820.00 | 1,830.00 | 849.18 | 223,000 |
| 2024-03-04 | 1,830.00 | 1,840.00 | 1,820.00 | 1,825.00 | 846.86 | 248,600 |
| 2024-03-01 | 1,825.00 | 1,835.00 | 1,825.00 | 1,830.00 | 849.18 | 195,800 |
| 2024-02-29 | 1,865.00 | 1,880.00 | 1,820.00 | 1,825.00 | 846.86 | 452,600 |
| 2024-02-28 | 1,870.00 | 1,880.00 | 1,865.00 | 1,870.00 | 867.74 | 209,200 |
| 2024-02-27 | 1,905.00 | 1,915.00 | 1,845.00 | 1,870.00 | 867.74 | 694,600 |
| 2024-02-26 | 1,915.00 | 1,925.00 | 1,910.00 | 1,910.00 | 886.30 | 392,800 |
| 2024-02-23 | 1,915.00 | 1,935.00 | 1,910.00 | 1,920.00 | 890.94 | 283,800 |
| 2024-02-22 | 1,905.00 | 1,920.00 | 1,900.00 | 1,915.00 | 888.62 | 389,800 |
| 2024-02-21 | 1,910.00 | 1,920.00 | 1,905.00 | 1,905.00 | 883.98 | 243,800 |
| 2024-02-20 | 1,890.00 | 1,920.00 | 1,890.00 | 1,905.00 | 883.98 | 361,200 |
| 2024-02-19 | 1,810.00 | 1,900.00 | 1,810.00 | 1,890.00 | 877.02 | 514,000 |
| 2024-02-16 | 1,815.00 | 1,820.00 | 1,800.00 | 1,810.00 | 839.90 | 371,800 |
| 2024-02-15 | 1,800.00 | 1,925.00 | 1,800.00 | 1,815.00 | 842.22 | 2,080,200 |
| 2024-02-13 | 1,945.00 | 1,985.00 | 1,800.00 | 1,800.00 | 835.26 | 2,038,200 |
| 2024-02-12 | 2,050.00 | 2,070.00 | 1,940.00 | 1,950.00 | 904.86 | 1,545,800 |
| 2024-02-07 | 2,060.00 | 2,060.00 | 2,020.00 | 2,050.00 | 951.26 | 326,400 |
| 2024-02-06 | 2,070.00 | 2,080.00 | 2,030.00 | 2,070.00 | 960.54 | 337,200 |
| 2024-02-05 | 2,070.00 | 2,090.00 | 2,060.00 | 2,080.00 | 965.18 | 276,400 |
| 2024-02-02 | 2,080.00 | 2,090.00 | 2,060.00 | 2,070.00 | 960.54 | 315,600 |
| 2024-02-01 | 2,060.00 | 2,080.00 | 2,050.00 | 2,070.00 | 960.54 | 252,400 |
| 2024-01-31 | 2,050.00 | 2,070.00 | 2,010.00 | 2,060.00 | 955.90 | 476,200 |
| 2024-01-30 | 2,080.00 | 2,080.00 | 2,050.00 | 2,060.00 | 955.90 | 349,000 |
| 2024-01-29 | 2,070.00 | 2,090.00 | 2,060.00 | 2,080.00 | 965.18 | 304,200 |
| 2024-01-26 | 2,060.00 | 2,080.00 | 2,050.00 | 2,070.00 | 960.54 | 216,800 |
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.