PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,120.00 | 1,200.00 | 1,120.00 | 1,150.00 | 528.62 | 1,404,200 |
| 2023-01-25 | 1,085.00 | 1,135.00 | 1,080.00 | 1,120.00 | 514.83 | 1,019,600 |
| 2023-01-24 | 1,085.00 | 1,120.00 | 1,085.00 | 1,085.00 | 498.74 | 528,400 |
| 2023-01-20 | 1,085.00 | 1,200.00 | 1,075.00 | 1,090.00 | 501.04 | 3,053,000 |
| 2023-01-19 | 1,030.00 | 1,080.00 | 1,030.00 | 1,075.00 | 494.15 | 2,382,800 |
| 2023-01-18 | 1,000.00 | 1,165.00 | 950.00 | 1,025.00 | 471.16 | 4,099,400 |
| 2023-01-17 | 955.00 | 1,120.00 | 925.00 | 1,000.00 | 459.67 | 2,867,800 |
| 2023-01-16 | 900.00 | 975.00 | 900.00 | 955.00 | 438.99 | 542,000 |
| 2023-01-13 | 940.00 | 980.00 | 920.00 | 920.00 | 422.90 | 71,000 |
| 2023-01-12 | 940.00 | 970.00 | 925.00 | 935.00 | 429.79 | 567,200 |
| 2023-01-11 | 975.00 | 980.00 | 940.00 | 940.00 | 432.09 | 301,400 |
| 2023-01-10 | 975.00 | 980.00 | 935.00 | 975.00 | 448.18 | 427,800 |
| 2023-01-09 | 995.00 | 995.00 | 965.00 | 980.00 | 450.48 | 164,000 |
| 2023-01-06 | 955.00 | 990.00 | 955.00 | 975.00 | 448.18 | 161,800 |
| 2023-01-05 | 980.00 | 995.00 | 920.00 | 970.00 | 445.88 | 354,800 |
| 2023-01-04 | 995.00 | 1,010.00 | 970.00 | 980.00 | 450.48 | 631,600 |
| 2023-01-03 | 985.00 | 995.00 | 960.00 | 995.00 | 457.37 | 714,400 |
| 2023-01-02 | 890.00 | 980.00 | 890.00 | 980.00 | 450.48 | 1,048,400 |
| 2022-12-30 | 880.00 | 890.00 | 880.00 | 890.00 | 409.11 | 165,200 |
| 2022-12-29 | 875.00 | 880.00 | 875.00 | 875.00 | 402.21 | 86,200 |
| 2022-12-28 | 860.00 | 870.00 | 855.00 | 865.00 | 397.62 | 203,600 |
| 2022-12-27 | 900.00 | 910.00 | 845.00 | 855.00 | 393.02 | 1,415,400 |
| 2022-12-26 | 925.00 | 925.00 | 900.00 | 905.00 | 416.00 | 270,200 |
| 2022-12-23 | 930.00 | 930.00 | 915.00 | 920.00 | 422.90 | 211,800 |
| 2022-12-22 | 945.00 | 945.00 | 930.00 | 930.00 | 427.49 | 94,000 |
| 2022-12-21 | 970.00 | 970.00 | 935.00 | 940.00 | 432.09 | 413,200 |
| 2022-12-20 | 925.00 | 955.00 | 925.00 | 955.00 | 438.99 | 1,228,800 |
| 2022-12-19 | 930.00 | 945.00 | 925.00 | 925.00 | 425.20 | 249,000 |
| 2022-12-16 | 945.00 | 945.00 | 920.00 | 920.00 | 422.90 | 252,800 |
| 2022-12-15 | 925.00 | 945.00 | 925.00 | 935.00 | 429.79 | 185,000 |
| 2022-12-14 | 920.00 | 925.00 | 920.00 | 925.00 | 425.20 | 322,000 |
| 2022-12-13 | 920.00 | 955.00 | 890.00 | 920.00 | 422.90 | 2,776,200 |
| 2022-12-12 | 930.00 | 940.00 | 915.00 | 920.00 | 422.90 | 939,000 |
| 2022-12-09 | 920.00 | 930.00 | 885.00 | 930.00 | 427.49 | 1,593,000 |
| 2022-12-08 | 930.00 | 930.00 | 900.00 | 920.00 | 422.90 | 1,423,400 |
| 2022-12-07 | 990.00 | 1,050.00 | 925.00 | 930.00 | 427.49 | 4,833,400 |
| 2022-12-06 | 945.00 | 990.00 | 935.00 | 990.00 | 455.07 | 3,446,200 |
| 2022-12-05 | 930.00 | 960.00 | 930.00 | 945.00 | 434.39 | 2,423,600 |
| 2022-12-02 | 940.00 | 970.00 | 910.00 | 930.00 | 427.49 | 1,285,600 |
| 2022-12-01 | 835.00 | 960.00 | 835.00 | 930.00 | 427.49 | 2,654,200 |
| 2022-11-30 | 820.00 | 845.00 | 810.00 | 830.00 | 381.53 | 2,168,000 |
| 2022-11-29 | 830.00 | 835.00 | 805.00 | 810.00 | 372.33 | 1,323,600 |
| 2022-11-28 | 820.00 | 850.00 | 805.00 | 825.00 | 379.23 | 3,475,000 |
| 2022-11-25 | 805.00 | 835.00 | 790.00 | 820.00 | 376.93 | 3,041,000 |
| 2022-11-24 | 820.00 | 855.00 | 805.00 | 810.00 | 372.33 | 614,000 |
| 2022-11-23 | 835.00 | 875.00 | 800.00 | 820.00 | 376.93 | 1,030,200 |
| 2022-11-22 | 780.00 | 895.00 | 755.00 | 825.00 | 379.23 | 4,167,400 |
| 2022-11-21 | 750.00 | 785.00 | 745.00 | 775.00 | 356.24 | 3,071,000 |
| 2022-11-18 | 740.00 | 760.00 | 715.00 | 745.00 | 342.45 | 3,442,200 |
| 2022-11-17 | 695.00 | 745.00 | 650.00 | 730.00 | 335.56 | 31,473,400 |
| 2022-11-16 | 685.00 | 700.00 | 685.00 | 695.00 | 319.47 | 129,400 |
| 2022-11-15 | 695.00 | 705.00 | 680.00 | 685.00 | 314.87 | 6,140,600 |
| 2022-11-14 | 700.00 | 715.00 | 675.00 | 695.00 | 319.47 | 20,692,000 |
| 2022-11-11 | 745.00 | 745.00 | 670.00 | 700.00 | 321.77 | 16,234,400 |
| 2022-11-10 | 710.00 | 845.00 | 700.00 | 710.00 | 326.37 | 1,776,000 |
| 2022-11-09 | 700.00 | 710.00 | 685.00 | 690.00 | 317.17 | 9,764,400 |
| 2022-11-08 | 695.00 | 710.00 | 675.00 | 705.00 | 324.07 | 6,667,400 |
| 2022-11-07 | 690.00 | 740.00 | 675.00 | 695.00 | 319.47 | 6,493,400 |
| 2022-11-04 | 715.00 | 730.00 | 675.00 | 685.00 | 314.87 | 5,033,400 |
| 2022-11-03 | 675.00 | 740.00 | 665.00 | 675.00 | 310.28 | 5,512,200 |
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.