PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2,050.00 | 2,070.00 | 2,040.00 | 2,060.00 | 955.90 | 227,800 |
| 2024-01-24 | 2,030.00 | 2,060.00 | 2,020.00 | 2,050.00 | 951.26 | 422,600 |
| 2024-01-23 | 2,000.00 | 2,040.00 | 1,995.00 | 2,030.00 | 941.98 | 492,600 |
| 2024-01-22 | 2,050.00 | 2,060.00 | 1,840.00 | 2,000.00 | 928.06 | 1,791,000 |
| 2024-01-19 | 2,150.00 | 2,170.00 | 2,060.00 | 2,060.00 | 955.90 | 1,410,200 |
| 2024-01-18 | 2,160.00 | 2,180.00 | 2,150.00 | 2,160.00 | 1,002.31 | 304,400 |
| 2024-01-17 | 2,160.00 | 2,170.00 | 2,160.00 | 2,160.00 | 1,002.31 | 250,800 |
| 2024-01-16 | 2,160.00 | 2,170.00 | 2,150.00 | 2,170.00 | 1,006.95 | 231,600 |
| 2024-01-15 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 1,006.95 | 0 |
| 2024-01-12 | 2,140.00 | 2,170.00 | 2,140.00 | 2,170.00 | 1,006.95 | 349,800 |
| 2024-01-11 | 2,180.00 | 2,180.00 | 2,140.00 | 2,150.00 | 997.67 | 913,400 |
| 2024-01-10 | 2,170.00 | 2,180.00 | 2,160.00 | 2,180.00 | 1,011.59 | 314,400 |
| 2024-01-09 | 2,160.00 | 2,180.00 | 2,150.00 | 2,170.00 | 1,006.95 | 412,000 |
| 2024-01-08 | 2,160.00 | 2,170.00 | 2,150.00 | 2,160.00 | 1,002.31 | 515,400 |
| 2024-01-05 | 2,140.00 | 2,170.00 | 2,130.00 | 2,160.00 | 1,002.31 | 658,800 |
| 2024-01-04 | 2,120.00 | 2,140.00 | 2,110.00 | 2,140.00 | 993.03 | 372,400 |
| 2024-01-03 | 2,110.00 | 2,130.00 | 2,110.00 | 2,120.00 | 983.75 | 447,800 |
| 2024-01-02 | 2,120.00 | 2,130.00 | 2,110.00 | 2,120.00 | 983.75 | 476,200 |
| 2023-12-29 | 2,120.00 | 2,120.00 | 2,100.00 | 2,120.00 | 983.75 | 444,400 |
| 2023-12-28 | 2,110.00 | 2,140.00 | 2,100.00 | 2,120.00 | 983.75 | 623,400 |
| 2023-12-27 | 2,100.00 | 2,120.00 | 2,090.00 | 2,110.00 | 979.10 | 290,200 |
| 2023-12-22 | 2,110.00 | 2,110.00 | 2,090.00 | 2,100.00 | 974.46 | 487,800 |
| 2023-12-21 | 2,100.00 | 2,120.00 | 2,100.00 | 2,110.00 | 979.10 | 526,400 |
| 2023-12-20 | 2,100.00 | 2,110.00 | 2,090.00 | 2,100.00 | 974.46 | 354,600 |
| 2023-12-19 | 2,080.00 | 2,140.00 | 2,070.00 | 2,110.00 | 979.10 | 1,149,600 |
| 2023-12-18 | 2,050.00 | 2,080.00 | 2,050.00 | 2,080.00 | 965.18 | 1,244,800 |
| 2023-12-15 | 2,130.00 | 2,140.00 | 1,970.00 | 2,060.00 | 955.90 | 8,680,600 |
| 2023-12-14 | 2,150.00 | 2,200.00 | 2,120.00 | 2,140.00 | 993.03 | 2,893,800 |
| 2023-12-13 | 2,110.00 | 2,150.00 | 2,100.00 | 2,150.00 | 997.67 | 880,800 |
| 2023-12-12 | 2,140.00 | 2,140.00 | 2,090.00 | 2,110.00 | 979.10 | 1,343,000 |
| 2023-12-11 | 2,070.00 | 2,130.00 | 2,070.00 | 2,130.00 | 988.39 | 1,384,600 |
| 2023-12-08 | 2,020.00 | 2,080.00 | 2,010.00 | 2,070.00 | 960.54 | 928,000 |
| 2023-12-07 | 2,000.00 | 2,040.00 | 1,990.00 | 2,020.00 | 937.34 | 1,414,200 |
| 2023-12-06 | 1,970.00 | 2,000.00 | 1,965.00 | 2,000.00 | 928.06 | 884,400 |
| 2023-12-05 | 1,945.00 | 1,975.00 | 1,940.00 | 1,970.00 | 914.14 | 901,200 |
| 2023-12-04 | 1,945.00 | 1,950.00 | 1,925.00 | 1,945.00 | 902.54 | 959,400 |
| 2023-12-01 | 1,935.00 | 1,945.00 | 1,930.00 | 1,945.00 | 902.54 | 544,800 |
| 2023-11-30 | 1,935.00 | 1,955.00 | 1,930.00 | 1,935.00 | 897.90 | 968,000 |
| 2023-11-29 | 1,925.00 | 1,935.00 | 1,905.00 | 1,935.00 | 897.90 | 936,200 |
| 2023-11-28 | 1,950.00 | 1,955.00 | 1,920.00 | 1,930.00 | 895.58 | 1,163,600 |
| 2023-11-27 | 1,915.00 | 1,945.00 | 1,905.00 | 1,945.00 | 902.54 | 1,132,800 |
| 2023-11-24 | 1,900.00 | 1,925.00 | 1,900.00 | 1,915.00 | 888.62 | 840,600 |
| 2023-11-23 | 1,895.00 | 1,905.00 | 1,885.00 | 1,905.00 | 883.98 | 484,800 |
| 2023-11-22 | 1,870.00 | 1,895.00 | 1,865.00 | 1,895.00 | 879.34 | 733,800 |
| 2023-11-21 | 1,845.00 | 1,875.00 | 1,840.00 | 1,870.00 | 867.74 | 876,200 |
| 2023-11-20 | 1,855.00 | 1,855.00 | 1,835.00 | 1,845.00 | 856.14 | 512,200 |
| 2023-11-17 | 1,840.00 | 1,855.00 | 1,800.00 | 1,855.00 | 860.78 | 1,549,200 |
| 2023-11-16 | 1,850.00 | 1,850.00 | 1,830.00 | 1,845.00 | 856.14 | 609,000 |
| 2023-11-15 | 1,835.00 | 1,850.00 | 1,830.00 | 1,850.00 | 858.46 | 487,600 |
| 2023-11-14 | 1,820.00 | 1,835.00 | 1,815.00 | 1,835.00 | 851.50 | 541,800 |
| 2023-11-13 | 1,825.00 | 1,830.00 | 1,810.00 | 1,820.00 | 844.54 | 782,600 |
| 2023-11-10 | 1,825.00 | 1,840.00 | 1,820.00 | 1,825.00 | 846.86 | 705,600 |
| 2023-11-09 | 1,815.00 | 1,825.00 | 1,800.00 | 1,825.00 | 846.86 | 809,800 |
| 2023-11-08 | 1,795.00 | 1,815.00 | 1,785.00 | 1,815.00 | 842.22 | 706,400 |
| 2023-11-07 | 1,795.00 | 1,800.00 | 1,785.00 | 1,800.00 | 835.26 | 831,800 |
| 2023-11-06 | 1,800.00 | 1,815.00 | 1,795.00 | 1,795.00 | 832.94 | 1,020,400 |
| 2023-11-03 | 1,770.00 | 1,800.00 | 1,760.00 | 1,800.00 | 835.26 | 956,200 |
| 2023-11-02 | 1,765.00 | 1,770.00 | 1,745.00 | 1,770.00 | 821.33 | 660,400 |
| 2023-11-01 | 1,755.00 | 1,770.00 | 1,750.00 | 1,765.00 | 819.01 | 761,200 |
| 2023-10-31 | 1,725.00 | 1,755.00 | 1,715.00 | 1,755.00 | 814.37 | 910,200 |
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.