PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 595.27 | 440,600 |
| 2023-05-02 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 597.57 | 1,337,200 |
| 2023-04-28 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 588.38 | 488,600 |
| 2023-04-27 | 1,260.00 | 1,295.00 | 1,260.00 | 1,285.00 | 590.68 | 2,507,400 |
| 2023-04-26 | 1,240.00 | 1,255.00 | 1,240.00 | 1,255.00 | 576.89 | 755,200 |
| 2023-04-18 | 1,240.00 | 1,250.00 | 1,240.00 | 1,240.00 | 569.99 | 433,000 |
| 2023-04-17 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 567.69 | 478,800 |
| 2023-04-14 | 1,220.00 | 1,225.00 | 1,215.00 | 1,220.00 | 560.80 | 468,800 |
| 2023-04-13 | 1,210.00 | 1,220.00 | 1,210.00 | 1,215.00 | 558.50 | 744,000 |
| 2023-04-12 | 1,205.00 | 1,205.00 | 1,195.00 | 1,205.00 | 553.90 | 842,200 |
| 2023-04-11 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 549.31 | 360,600 |
| 2023-04-10 | 1,185.00 | 1,195.00 | 1,185.00 | 1,190.00 | 547.01 | 406,600 |
| 2023-04-06 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 544.71 | 612,400 |
| 2023-04-05 | 1,185.00 | 1,185.00 | 1,180.00 | 1,185.00 | 544.71 | 238,400 |
| 2023-04-04 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 537.81 | 368,400 |
| 2023-04-03 | 1,120.00 | 1,155.00 | 1,120.00 | 1,155.00 | 530.92 | 452,800 |
| 2023-03-31 | 1,145.00 | 1,150.00 | 1,140.00 | 1,140.00 | 524.02 | 329,200 |
| 2023-03-30 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 524.02 | 445,800 |
| 2023-03-29 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 517.13 | 559,000 |
| 2023-03-28 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 510.23 | 746,400 |
| 2023-03-27 | 1,085.00 | 1,100.00 | 1,085.00 | 1,085.00 | 498.74 | 1,275,400 |
| 2023-03-24 | 1,045.00 | 1,075.00 | 1,040.00 | 1,075.00 | 494.15 | 504,200 |
| 2023-03-21 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 480.36 | 2,318,200 |
| 2023-03-20 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 496.44 | 522,200 |
| 2023-03-17 | 1,080.00 | 1,100.00 | 1,065.00 | 1,095.00 | 503.34 | 579,600 |
| 2023-03-16 | 1,085.00 | 1,090.00 | 1,080.00 | 1,080.00 | 496.44 | 889,400 |
| 2023-03-15 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 501.04 | 421,000 |
| 2023-03-14 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 496.44 | 583,000 |
| 2023-03-13 | 1,080.00 | 1,080.00 | 1,055.00 | 1,075.00 | 494.15 | 501,400 |
| 2023-03-10 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 489.55 | 445,000 |
| 2023-03-09 | 1,040.00 | 1,055.00 | 1,030.00 | 1,050.00 | 482.65 | 585,800 |
| 2023-03-08 | 1,015.00 | 1,040.00 | 1,015.00 | 1,040.00 | 478.06 | 738,400 |
| 2023-03-07 | 1,000.00 | 1,040.00 | 1,000.00 | 1,015.00 | 466.57 | 623,400 |
| 2023-03-06 | 985.00 | 1,000.00 | 980.00 | 1,000.00 | 459.67 | 515,800 |
| 2023-03-03 | 915.00 | 985.00 | 915.00 | 980.00 | 450.48 | 653,800 |
| 2023-03-02 | 955.00 | 960.00 | 915.00 | 920.00 | 422.90 | 923,600 |
| 2023-03-01 | 825.00 | 1,010.00 | 825.00 | 955.00 | 438.99 | 2,194,000 |
| 2023-02-28 | 850.00 | 850.00 | 825.00 | 825.00 | 379.23 | 1,329,400 |
| 2023-02-27 | 890.00 | 890.00 | 850.00 | 850.00 | 390.72 | 3,235,200 |
| 2023-02-24 | 930.00 | 930.00 | 890.00 | 890.00 | 409.11 | 3,556,200 |
| 2023-02-23 | 980.00 | 985.00 | 920.00 | 930.00 | 427.49 | 5,035,400 |
| 2023-02-22 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 452.78 | 1,424,200 |
| 2023-02-21 | 1,005.00 | 1,045.00 | 995.00 | 1,000.00 | 459.67 | 147,800 |
| 2023-02-20 | 1,015.00 | 1,050.00 | 995.00 | 1,000.00 | 459.67 | 512,600 |
| 2023-02-17 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 466.57 | 236,200 |
| 2023-02-16 | 1,055.00 | 1,055.00 | 1,015.00 | 1,035.00 | 475.76 | 810,400 |
| 2023-02-15 | 1,070.00 | 1,075.00 | 1,040.00 | 1,050.00 | 482.65 | 506,200 |
| 2023-02-14 | 1,075.00 | 1,100.00 | 1,065.00 | 1,070.00 | 491.85 | 785,600 |
| 2023-02-13 | 1,055.00 | 1,120.00 | 1,055.00 | 1,070.00 | 491.85 | 580,600 |
| 2023-02-10 | 1,075.00 | 1,075.00 | 1,030.00 | 1,055.00 | 484.95 | 605,000 |
| 2023-02-09 | 1,080.00 | 1,095.00 | 1,055.00 | 1,075.00 | 494.15 | 504,200 |
| 2023-02-08 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 496.44 | 450,800 |
| 2023-02-07 | 1,090.00 | 1,090.00 | 1,060.00 | 1,080.00 | 496.44 | 571,200 |
| 2023-02-06 | 1,080.00 | 1,130.00 | 1,060.00 | 1,090.00 | 501.04 | 411,800 |
| 2023-02-03 | 1,050.00 | 1,085.00 | 1,050.00 | 1,070.00 | 491.85 | 478,600 |
| 2023-02-02 | 1,140.00 | 1,140.00 | 1,085.00 | 1,090.00 | 501.04 | 1,152,200 |
| 2023-02-01 | 1,135.00 | 1,185.00 | 1,130.00 | 1,140.00 | 524.02 | 547,600 |
| 2023-01-31 | 1,145.00 | 1,175.00 | 1,135.00 | 1,140.00 | 524.02 | 402,400 |
| 2023-01-30 | 1,155.00 | 1,160.00 | 1,120.00 | 1,145.00 | 526.32 | 2,212,800 |
| 2023-01-27 | 1,140.00 | 1,155.00 | 1,095.00 | 1,155.00 | 530.92 | 1,458,400 |
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.