PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,515.00 | 1,520.00 | 1,505.00 | 1,515.00 | 703.01 | 573,400 |
| 2023-08-03 | 1,530.00 | 1,535.00 | 1,505.00 | 1,510.00 | 700.69 | 901,000 |
| 2023-08-02 | 1,550.00 | 1,550.00 | 1,520.00 | 1,530.00 | 709.97 | 904,400 |
| 2023-08-01 | 1,565.00 | 1,565.00 | 1,535.00 | 1,550.00 | 719.25 | 1,679,200 |
| 2023-07-31 | 1,540.00 | 1,570.00 | 1,540.00 | 1,565.00 | 726.21 | 881,000 |
| 2023-07-28 | 1,605.00 | 1,605.00 | 1,545.00 | 1,550.00 | 719.25 | 1,907,600 |
| 2023-07-27 | 1,605.00 | 1,615.00 | 1,600.00 | 1,600.00 | 742.45 | 962,600 |
| 2023-07-26 | 1,590.00 | 1,610.00 | 1,585.00 | 1,610.00 | 747.09 | 747,200 |
| 2023-07-25 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 740.13 | 824,400 |
| 2023-07-24 | 1,565.00 | 1,570.00 | 1,560.00 | 1,570.00 | 728.53 | 552,000 |
| 2023-07-21 | 1,570.00 | 1,575.00 | 1,560.00 | 1,565.00 | 726.21 | 871,200 |
| 2023-07-20 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 728.53 | 1,668,800 |
| 2023-07-18 | 1,620.00 | 1,620.00 | 1,585.00 | 1,590.00 | 737.81 | 1,928,000 |
| 2023-07-17 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 749.41 | 1,381,200 |
| 2023-07-14 | 1,630.00 | 1,640.00 | 1,610.00 | 1,620.00 | 751.73 | 2,503,400 |
| 2023-07-13 | 1,605.00 | 1,650.00 | 1,605.00 | 1,635.00 | 758.69 | 2,161,200 |
| 2023-07-12 | 1,590.00 | 1,610.00 | 1,585.00 | 1,610.00 | 747.09 | 571,800 |
| 2023-07-11 | 1,600.00 | 1,600.00 | 1,580.00 | 1,590.00 | 737.81 | 316,600 |
| 2023-07-10 | 1,600.00 | 1,600.00 | 1,585.00 | 1,595.00 | 740.13 | 611,400 |
| 2023-07-07 | 1,520.00 | 1,650.00 | 1,510.00 | 1,600.00 | 742.45 | 1,669,200 |
| 2023-07-06 | 1,505.00 | 1,520.00 | 1,505.00 | 1,515.00 | 703.01 | 1,325,000 |
| 2023-07-05 | 1,505.00 | 1,510.00 | 1,500.00 | 1,500.00 | 696.05 | 594,400 |
| 2023-07-04 | 1,495.00 | 1,510.00 | 1,495.00 | 1,505.00 | 698.37 | 598,800 |
| 2023-07-03 | 1,500.00 | 1,505.00 | 1,495.00 | 1,495.00 | 693.73 | 1,600,200 |
| 2023-06-27 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 696.05 | 539,800 |
| 2023-06-26 | 1,475.00 | 1,495.00 | 1,475.00 | 1,490.00 | 691.41 | 1,342,200 |
| 2023-06-23 | 1,465.00 | 1,480.00 | 1,460.00 | 1,475.00 | 684.45 | 651,000 |
| 2023-06-22 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 686.77 | 192,200 |
| 2023-06-21 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 689.09 | 401,600 |
| 2023-06-20 | 1,470.00 | 1,485.00 | 1,465.00 | 1,475.00 | 684.45 | 423,800 |
| 2023-06-19 | 1,485.00 | 1,485.00 | 1,470.00 | 1,475.00 | 684.45 | 353,600 |
| 2023-06-16 | 1,485.00 | 1,490.00 | 1,480.00 | 1,490.00 | 691.41 | 240,400 |
| 2023-06-15 | 1,490.00 | 1,495.00 | 1,490.00 | 1,490.00 | 691.41 | 223,200 |
| 2023-06-14 | 1,490.00 | 1,490.00 | 1,485.00 | 1,490.00 | 691.41 | 303,800 |
| 2023-06-13 | 1,485.00 | 1,490.00 | 1,480.00 | 1,490.00 | 684.91 | 227,400 |
| 2023-06-12 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 680.31 | 933,800 |
| 2023-06-09 | 1,485.00 | 1,490.00 | 1,480.00 | 1,480.00 | 680.31 | 366,200 |
| 2023-06-08 | 1,480.00 | 1,480.00 | 1,425.00 | 1,475.00 | 678.01 | 2,955,800 |
| 2023-06-07 | 1,495.00 | 1,500.00 | 1,475.00 | 1,475.00 | 678.01 | 1,099,600 |
| 2023-06-06 | 1,475.00 | 1,490.00 | 1,470.00 | 1,490.00 | 684.91 | 1,301,200 |
| 2023-06-05 | 1,425.00 | 1,480.00 | 1,425.00 | 1,480.00 | 680.31 | 1,948,400 |
| 2023-05-31 | 1,460.00 | 1,460.00 | 1,405.00 | 1,405.00 | 645.84 | 1,883,600 |
| 2023-05-30 | 1,480.00 | 1,495.00 | 1,440.00 | 1,465.00 | 673.42 | 3,127,800 |
| 2023-05-29 | 1,495.00 | 1,495.00 | 1,485.00 | 1,490.00 | 684.91 | 925,400 |
| 2023-05-26 | 1,485.00 | 1,495.00 | 1,430.00 | 1,495.00 | 687.21 | 5,599,200 |
| 2023-05-25 | 1,485.00 | 1,490.00 | 1,485.00 | 1,485.00 | 682.61 | 339,200 |
| 2023-05-24 | 1,500.00 | 1,500.00 | 1,470.00 | 1,485.00 | 682.61 | 373,000 |
| 2023-05-23 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 680.31 | 618,800 |
| 2023-05-22 | 1,455.00 | 1,455.00 | 1,440.00 | 1,455.00 | 668.82 | 637,000 |
| 2023-05-19 | 1,445.00 | 1,455.00 | 1,445.00 | 1,455.00 | 668.82 | 506,400 |
| 2023-05-17 | 1,425.00 | 1,435.00 | 1,415.00 | 1,435.00 | 659.63 | 764,800 |
| 2023-05-16 | 1,400.00 | 1,425.00 | 1,400.00 | 1,425.00 | 655.03 | 696,600 |
| 2023-05-15 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 643.54 | 513,400 |
| 2023-05-12 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 643.54 | 977,800 |
| 2023-05-11 | 1,370.00 | 1,390.00 | 1,370.00 | 1,390.00 | 638.94 | 815,000 |
| 2023-05-10 | 1,350.00 | 1,365.00 | 1,350.00 | 1,360.00 | 625.15 | 900,200 |
| 2023-05-09 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 622.85 | 601,800 |
| 2023-05-08 | 1,310.00 | 1,370.00 | 1,310.00 | 1,360.00 | 625.15 | 4,156,800 |
| 2023-05-05 | 1,295.00 | 1,310.00 | 1,285.00 | 1,305.00 | 599.87 | 580,400 |
| 2023-05-04 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 597.57 | 644,200 |
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.