PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-10-30 | 1,710.00 | 1,725.00 | 1,695.00 | 1,725.00 | 800.45 | 615,800 |
| 2023-10-27 | 1,690.00 | 1,715.00 | 1,685.00 | 1,710.00 | 793.49 | 825,400 |
| 2023-10-26 | 1,665.00 | 1,695.00 | 1,665.00 | 1,690.00 | 784.21 | 1,108,800 |
| 2023-10-25 | 1,660.00 | 1,670.00 | 1,650.00 | 1,665.00 | 772.61 | 771,000 |
| 2023-10-24 | 1,645.00 | 1,665.00 | 1,640.00 | 1,660.00 | 770.29 | 754,000 |
| 2023-10-23 | 1,615.00 | 1,645.00 | 1,610.00 | 1,645.00 | 763.33 | 1,044,000 |
| 2023-10-20 | 1,605.00 | 1,620.00 | 1,600.00 | 1,615.00 | 749.41 | 378,600 |
| 2023-10-19 | 1,625.00 | 1,625.00 | 1,605.00 | 1,605.00 | 744.77 | 818,200 |
| 2023-10-18 | 1,585.00 | 1,625.00 | 1,585.00 | 1,625.00 | 754.05 | 1,143,600 |
| 2023-10-17 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 735.49 | 500,400 |
| 2023-10-16 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 742.45 | 491,600 |
| 2023-10-13 | 1,595.00 | 1,605.00 | 1,590.00 | 1,600.00 | 742.45 | 623,000 |
| 2023-10-12 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 740.13 | 448,000 |
| 2023-10-11 | 1,580.00 | 1,595.00 | 1,575.00 | 1,595.00 | 740.13 | 530,000 |
| 2023-10-10 | 1,580.00 | 1,585.00 | 1,570.00 | 1,585.00 | 735.49 | 571,200 |
| 2023-10-09 | 1,555.00 | 1,580.00 | 1,555.00 | 1,575.00 | 730.85 | 1,225,000 |
| 2023-10-06 | 1,555.00 | 1,565.00 | 1,540.00 | 1,560.00 | 723.89 | 858,400 |
| 2023-10-05 | 1,545.00 | 1,555.00 | 1,540.00 | 1,555.00 | 721.57 | 844,800 |
| 2023-10-04 | 1,540.00 | 1,550.00 | 1,535.00 | 1,550.00 | 719.25 | 807,800 |
| 2023-10-03 | 1,555.00 | 1,555.00 | 1,535.00 | 1,540.00 | 714.61 | 1,057,400 |
| 2023-10-02 | 1,535.00 | 1,555.00 | 1,535.00 | 1,550.00 | 719.25 | 818,600 |
| 2023-09-29 | 1,535.00 | 1,550.00 | 1,525.00 | 1,540.00 | 714.61 | 989,600 |
| 2023-09-27 | 1,530.00 | 1,550.00 | 1,530.00 | 1,540.00 | 714.61 | 1,332,000 |
| 2023-09-26 | 1,515.00 | 1,535.00 | 1,505.00 | 1,530.00 | 709.97 | 1,544,800 |
| 2023-09-25 | 1,520.00 | 1,530.00 | 1,515.00 | 1,525.00 | 707.65 | 940,200 |
| 2023-09-22 | 1,520.00 | 1,540.00 | 1,515.00 | 1,525.00 | 707.65 | 1,219,000 |
| 2023-09-21 | 1,515.00 | 1,525.00 | 1,505.00 | 1,520.00 | 705.33 | 696,400 |
| 2023-09-20 | 1,520.00 | 1,525.00 | 1,485.00 | 1,515.00 | 703.01 | 1,514,400 |
| 2023-09-19 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 703.01 | 553,200 |
| 2023-09-18 | 1,495.00 | 1,520.00 | 1,490.00 | 1,500.00 | 696.05 | 662,000 |
| 2023-09-15 | 1,485.00 | 1,510.00 | 1,480.00 | 1,500.00 | 696.05 | 993,800 |
| 2023-09-14 | 1,495.00 | 1,510.00 | 1,485.00 | 1,485.00 | 689.09 | 714,000 |
| 2023-09-13 | 1,475.00 | 1,505.00 | 1,475.00 | 1,500.00 | 696.05 | 557,600 |
| 2023-09-12 | 1,520.00 | 1,535.00 | 1,475.00 | 1,475.00 | 684.45 | 1,393,800 |
| 2023-09-11 | 1,555.00 | 1,570.00 | 1,515.00 | 1,520.00 | 705.33 | 1,258,200 |
| 2023-09-08 | 1,535.00 | 1,555.00 | 1,530.00 | 1,550.00 | 719.25 | 549,000 |
| 2023-09-07 | 1,540.00 | 1,555.00 | 1,525.00 | 1,540.00 | 714.61 | 1,073,800 |
| 2023-09-06 | 1,475.00 | 1,535.00 | 1,450.00 | 1,535.00 | 712.29 | 2,605,400 |
| 2023-09-05 | 1,405.00 | 1,465.00 | 1,400.00 | 1,465.00 | 679.80 | 1,664,800 |
| 2023-09-04 | 1,380.00 | 1,405.00 | 1,380.00 | 1,405.00 | 651.96 | 615,400 |
| 2023-09-01 | 1,405.00 | 1,410.00 | 1,370.00 | 1,375.00 | 638.04 | 762,800 |
| 2023-08-31 | 1,445.00 | 1,450.00 | 1,405.00 | 1,405.00 | 651.96 | 1,006,000 |
| 2023-08-30 | 1,450.00 | 1,470.00 | 1,435.00 | 1,435.00 | 665.88 | 816,600 |
| 2023-08-29 | 1,440.00 | 1,470.00 | 1,440.00 | 1,445.00 | 670.52 | 886,400 |
| 2023-08-28 | 1,425.00 | 1,445.00 | 1,415.00 | 1,440.00 | 668.20 | 516,000 |
| 2023-08-25 | 1,445.00 | 1,445.00 | 1,415.00 | 1,425.00 | 661.24 | 585,800 |
| 2023-08-24 | 1,455.00 | 1,455.00 | 1,420.00 | 1,435.00 | 665.88 | 883,400 |
| 2023-08-23 | 1,445.00 | 1,460.00 | 1,425.00 | 1,460.00 | 677.48 | 986,000 |
| 2023-08-22 | 1,470.00 | 1,470.00 | 1,440.00 | 1,445.00 | 670.52 | 504,400 |
| 2023-08-21 | 1,430.00 | 1,465.00 | 1,430.00 | 1,465.00 | 679.80 | 1,010,200 |
| 2023-08-18 | 1,420.00 | 1,430.00 | 1,415.00 | 1,430.00 | 663.56 | 359,000 |
| 2023-08-16 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 656.60 | 904,000 |
| 2023-08-15 | 1,445.00 | 1,455.00 | 1,435.00 | 1,435.00 | 665.88 | 781,200 |
| 2023-08-14 | 1,430.00 | 1,445.00 | 1,430.00 | 1,435.00 | 665.88 | 354,200 |
| 2023-08-11 | 1,465.00 | 1,465.00 | 1,420.00 | 1,425.00 | 661.24 | 1,010,000 |
| 2023-08-10 | 1,480.00 | 1,495.00 | 1,460.00 | 1,465.00 | 679.80 | 756,400 |
| 2023-08-09 | 1,445.00 | 1,495.00 | 1,445.00 | 1,485.00 | 689.09 | 1,194,200 |
| 2023-08-08 | 1,495.00 | 1,500.00 | 1,440.00 | 1,445.00 | 670.52 | 1,629,200 |
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.