PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 700.00 | 715.00 | 675.00 | 675.00 | 310.28 | 1,692,200 |
| 2022-11-01 | 730.00 | 730.00 | 690.00 | 695.00 | 319.47 | 1,796,400 |
| 2022-10-31 | 710.00 | 745.00 | 710.00 | 730.00 | 335.56 | 1,324,600 |
| 2022-10-28 | 755.00 | 755.00 | 705.00 | 710.00 | 326.37 | 2,524,200 |
| 2022-10-27 | 745.00 | 760.00 | 740.00 | 745.00 | 342.45 | 1,554,400 |
| 2022-10-26 | 745.00 | 750.00 | 735.00 | 745.00 | 342.45 | 966,800 |
| 2022-10-25 | 760.00 | 785.00 | 730.00 | 755.00 | 347.05 | 1,605,400 |
| 2022-10-24 | 755.00 | 790.00 | 755.00 | 760.00 | 349.35 | 1,919,000 |
| 2022-10-21 | 755.00 | 755.00 | 735.00 | 740.00 | 340.16 | 1,258,800 |
| 2022-10-20 | 750.00 | 765.00 | 740.00 | 755.00 | 347.05 | 332,200 |
| 2022-10-19 | 750.00 | 760.00 | 750.00 | 750.00 | 344.75 | 1,052,200 |
| 2022-10-18 | 770.00 | 770.00 | 750.00 | 770.00 | 353.95 | 1,050,400 |
| 2022-10-17 | 820.00 | 820.00 | 765.00 | 770.00 | 353.95 | 1,411,800 |
| 2022-10-14 | 835.00 | 840.00 | 820.00 | 820.00 | 376.93 | 567,000 |
| 2022-10-13 | 840.00 | 855.00 | 835.00 | 835.00 | 383.83 | 523,200 |
| 2022-10-12 | 885.00 | 900.00 | 835.00 | 835.00 | 383.83 | 3,448,800 |
| 2022-10-11 | 855.00 | 890.00 | 855.00 | 885.00 | 406.81 | 1,190,200 |
| 2022-10-10 | 870.00 | 895.00 | 855.00 | 860.00 | 395.32 | 1,855,400 |
| 2022-10-07 | 880.00 | 885.00 | 865.00 | 870.00 | 399.91 | 2,287,400 |
| 2022-10-06 | 900.00 | 910.00 | 880.00 | 885.00 | 406.81 | 1,989,000 |
| 2022-10-05 | 895.00 | 905.00 | 885.00 | 900.00 | 413.70 | 766,600 |
| 2022-10-04 | 880.00 | 915.00 | 865.00 | 895.00 | 411.41 | 1,565,200 |
| 2022-10-03 | 890.00 | 900.00 | 870.00 | 880.00 | 404.51 | 1,282,000 |
| 2022-09-30 | 910.00 | 910.00 | 875.00 | 890.00 | 409.11 | 995,000 |
| 2022-09-29 | 910.00 | 935.00 | 900.00 | 905.00 | 416.00 | 2,861,800 |
| 2022-09-28 | 880.00 | 910.00 | 880.00 | 905.00 | 416.00 | 1,142,000 |
| 2022-09-27 | 900.00 | 915.00 | 865.00 | 880.00 | 404.51 | 1,754,200 |
| 2022-09-26 | 890.00 | 940.00 | 890.00 | 910.00 | 418.30 | 660,400 |
| 2022-09-23 | 900.00 | 920.00 | 890.00 | 895.00 | 411.41 | 538,400 |
| 2022-09-22 | 935.00 | 935.00 | 900.00 | 900.00 | 413.70 | 2,112,600 |
| 2022-09-21 | 945.00 | 965.00 | 935.00 | 935.00 | 429.79 | 2,164,000 |
| 2022-09-20 | 900.00 | 980.00 | 900.00 | 945.00 | 434.39 | 2,685,400 |
| 2022-09-19 | 935.00 | 940.00 | 890.00 | 910.00 | 418.30 | 2,466,200 |
| 2022-09-16 | 915.00 | 1,030.00 | 850.00 | 935.00 | 429.79 | 19,307,600 |
| 2022-09-15 | 880.00 | 920.00 | 880.00 | 910.00 | 418.30 | 3,376,000 |
| 2022-09-14 | 850.00 | 935.00 | 820.00 | 880.00 | 404.51 | 6,175,200 |
| 2022-09-13 | 805.00 | 890.00 | 800.00 | 860.00 | 395.32 | 5,332,400 |
| 2022-09-12 | 840.00 | 940.00 | 730.00 | 800.00 | 367.74 | 16,964,400 |
| 2022-09-09 | 630.00 | 780.00 | 625.00 | 780.00 | 358.54 | 20,010,200 |
| 2022-09-08 | 520.00 | 645.00 | 515.00 | 625.00 | 287.29 | 27,433,000 |
| 2022-09-07 | 525.00 | 525.00 | 500.00 | 520.00 | 239.03 | 1,588,200 |
| 2022-09-06 | 515.00 | 530.00 | 500.00 | 520.00 | 239.03 | 3,139,800 |
| 2022-09-05 | 500.00 | 530.00 | 500.00 | 520.00 | 239.03 | 2,497,600 |
| 2022-09-02 | 510.00 | 515.00 | 484.00 | 500.00 | 229.84 | 5,066,200 |
| 2022-09-01 | 520.00 | 535.00 | 505.00 | 510.00 | 234.43 | 3,744,400 |
| 2022-08-31 | 550.00 | 560.00 | 525.00 | 525.00 | 241.33 | 7,857,800 |
| 2022-08-30 | 560.00 | 570.00 | 550.00 | 555.00 | 255.12 | 7,191,000 |
| 2022-08-29 | 550.00 | 570.00 | 530.00 | 555.00 | 255.12 | 5,430,800 |
| 2022-08-26 | 555.00 | 575.00 | 520.00 | 555.00 | 255.12 | 19,465,800 |
| 2022-08-25 | 565.00 | 575.00 | 550.00 | 555.00 | 255.12 | 7,358,800 |
| 2022-08-24 | 580.00 | 580.00 | 535.00 | 560.00 | 257.42 | 14,967,400 |
| 2022-08-23 | 535.00 | 605.00 | 530.00 | 555.00 | 255.12 | 57,360,800 |
| 2022-08-22 | 540.00 | 580.00 | 505.00 | 530.00 | 243.63 | 31,019,800 |
| 2022-08-19 | 530.00 | 555.00 | 492.00 | 535.00 | 245.92 | 45,614,200 |
| 2022-08-18 | 464.00 | 540.00 | 454.00 | 525.00 | 241.33 | 46,115,400 |
| 2022-08-16 | 468.00 | 474.00 | 458.00 | 462.00 | 212.37 | 27,939,200 |
| 2022-08-15 | 460.00 | 472.00 | 440.00 | 466.00 | 214.21 | 35,452,600 |
| 2022-08-12 | 444.00 | 480.00 | 444.00 | 458.00 | 210.53 | 41,382,600 |
| 2022-08-11 | 476.00 | 476.00 | 444.00 | 448.00 | 205.93 | 54,812,600 |
| 2022-08-10 | 500.00 | 580.00 | 452.00 | 476.00 | 218.80 | 191,496,400 |
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.