PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 206,100 |
| 2026-07-24 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 207,100 |
| 2026-07-23 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | 197,800 |
| 2026-07-22 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 205,500 |
| 2026-07-21 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 263,900 |
| 2026-07-20 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 198,100 |
| 2026-07-17 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 99,100 |
| 2026-07-16 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | 206,600 |
| 2026-07-15 | 520.00 | 525.00 | 500.00 | 520.00 | 520.00 | 253,700 |
| 2026-07-14 | 500.00 | 520.00 | 498.00 | 520.00 | 520.00 | 254,900 |
| 2026-07-13 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 222,000 |
| 2026-07-10 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | 396,900 |
| 2026-07-09 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 203,800 |
| 2026-07-08 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 213,600 |
| 2026-07-07 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 207,800 |
| 2026-07-06 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | 218,200 |
| 2026-07-03 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 221,900 |
| 2026-07-02 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 210,400 |
| 2026-07-01 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | 202,700 |
| 2026-06-30 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 212,900 |
| 2026-06-29 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 197,900 |
| 2026-06-26 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 197,100 |
| 2026-06-25 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 195,800 |
| 2026-06-24 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 197,900 |
| 2026-06-23 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 194,300 |
| 2026-06-22 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 197,500 |
| 2026-06-19 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 217,800 |
| 2026-06-18 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 285,900 |
| 2026-06-17 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 206,900 |
| 2026-06-16 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-06-15 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 350,600 |
| 2026-06-12 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 200,600 |
| 2026-06-11 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 198,200 |
| 2026-06-10 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 289,000 |
| 2026-06-09 | 498.00 | 505.00 | 488.00 | 505.00 | 505.00 | 234,200 |
| 2026-06-08 | 505.00 | 505.00 | 484.00 | 505.00 | 492.50 | 368,000 |
| 2026-06-05 | 520.00 | 520.00 | 500.00 | 505.00 | 492.50 | 234,700 |
| 2026-06-04 | 530.00 | 530.00 | 488.00 | 520.00 | 507.13 | 406,300 |
| 2026-06-03 | 525.00 | 530.00 | 505.00 | 525.00 | 512.01 | 194,000 |
| 2026-06-02 | 515.00 | 530.00 | 510.00 | 520.00 | 507.13 | 207,000 |
| 2026-06-01 | 515.00 | 515.00 | 515.00 | 515.00 | 502.25 | 0 |
| 2026-05-29 | 505.00 | 515.00 | 496.00 | 515.00 | 502.25 | 272,600 |
| 2026-05-28 | 510.00 | 510.00 | 510.00 | 510.00 | 497.38 | 0 |
| 2026-05-27 | 510.00 | 510.00 | 510.00 | 510.00 | 497.38 | 0 |
| 2026-05-26 | 535.00 | 535.00 | 510.00 | 510.00 | 497.38 | 282,100 |
| 2026-05-25 | 525.00 | 535.00 | 520.00 | 535.00 | 521.76 | 192,400 |
| 2026-05-22 | 530.00 | 535.00 | 515.00 | 535.00 | 521.76 | 247,700 |
| 2026-05-21 | 535.00 | 535.00 | 525.00 | 535.00 | 521.76 | 198,400 |
| 2026-05-20 | 535.00 | 540.00 | 525.00 | 535.00 | 521.76 | 189,900 |
| 2026-05-19 | 535.00 | 535.00 | 525.00 | 535.00 | 521.76 | 425,600 |
| 2026-05-18 | 525.00 | 535.00 | 505.00 | 535.00 | 521.76 | 196,300 |
| 2026-05-15 | 525.00 | 525.00 | 525.00 | 525.00 | 512.01 | 0 |
| 2026-05-14 | 525.00 | 525.00 | 525.00 | 525.00 | 512.01 | 0 |
| 2026-05-13 | 525.00 | 530.00 | 515.00 | 525.00 | 512.01 | 307,400 |
| 2026-05-12 | 530.00 | 535.00 | 515.00 | 530.00 | 516.88 | 313,400 |
| 2026-05-11 | 525.00 | 530.00 | 510.00 | 530.00 | 516.88 | 207,600 |
| 2026-05-08 | 530.00 | 535.00 | 520.00 | 530.00 | 516.88 | 277,800 |
| 2026-05-07 | 535.00 | 535.00 | 515.00 | 535.00 | 521.76 | 199,300 |
| 2026-05-06 | 525.00 | 530.00 | 515.00 | 530.00 | 516.88 | 302,800 |
| 2026-05-05 | 535.00 | 535.00 | 510.00 | 520.00 | 507.13 | 396,900 |
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.