PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 710.00 | 710.00 | 695.00 | 700.00 | 670.57 | 1,498,000 |
| 2025-11-04 | 730.00 | 730.00 | 710.00 | 710.00 | 680.15 | 1,434,600 |
| 2025-11-03 | 730.00 | 735.00 | 720.00 | 730.00 | 699.31 | 1,408,700 |
| 2025-10-31 | 750.00 | 750.00 | 730.00 | 730.00 | 699.31 | 617,400 |
| 2025-10-30 | 750.00 | 765.00 | 735.00 | 750.00 | 718.47 | 1,323,700 |
| 2025-10-29 | 730.00 | 760.00 | 720.00 | 750.00 | 718.47 | 3,190,700 |
| 2025-10-28 | 750.00 | 760.00 | 700.00 | 730.00 | 699.31 | 3,428,300 |
| 2025-10-27 | 700.00 | 745.00 | 665.00 | 740.00 | 708.89 | 2,898,200 |
| 2025-10-24 | 705.00 | 710.00 | 685.00 | 695.00 | 665.78 | 352,400 |
| 2025-10-23 | 690.00 | 710.00 | 690.00 | 705.00 | 675.36 | 303,600 |
| 2025-10-22 | 690.00 | 715.00 | 635.00 | 690.00 | 660.99 | 1,126,000 |
| 2025-10-21 | 1,450.00 | 1,455.00 | 1,400.00 | 1,400.00 | 670.57 | 1,197,800 |
| 2025-10-20 | 1,440.00 | 1,460.00 | 1,410.00 | 1,450.00 | 694.52 | 355,800 |
← NewerPage 5 of 5 · 253 trading days
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.