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 |
| 2025-10-17 | 1,475.00 | 1,480.00 | 1,415.00 | 1,435.00 | 687.33 | 1,158,000 |
| 2025-10-16 | 1,420.00 | 1,465.00 | 1,415.00 | 1,465.00 | 701.70 | 1,641,800 |
| 2025-10-15 | 1,425.00 | 1,435.00 | 1,415.00 | 1,425.00 | 682.54 | 429,800 |
| 2025-10-14 | 1,415.00 | 1,440.00 | 1,405.00 | 1,425.00 | 682.54 | 931,800 |
| 2025-10-13 | 1,405.00 | 1,425.00 | 1,395.00 | 1,410.00 | 675.36 | 475,800 |
| 2025-10-10 | 1,400.00 | 1,415.00 | 1,390.00 | 1,405.00 | 672.96 | 155,000 |
| 2025-10-09 | 1,395.00 | 1,405.00 | 1,380.00 | 1,400.00 | 670.57 | 247,600 |
| 2025-10-08 | 1,400.00 | 1,400.00 | 1,370.00 | 1,390.00 | 665.78 | 175,800 |
| 2025-10-07 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 668.17 | 182,800 |
| 2025-10-06 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 670.57 | 261,600 |
| 2025-10-03 | 1,410.00 | 1,420.00 | 1,390.00 | 1,400.00 | 670.57 | 236,600 |
| 2025-10-02 | 1,420.00 | 1,435.00 | 1,385.00 | 1,405.00 | 672.96 | 603,800 |
| 2025-10-01 | 1,395.00 | 1,420.00 | 1,395.00 | 1,405.00 | 672.96 | 366,800 |
| 2025-09-30 | 1,415.00 | 1,420.00 | 1,390.00 | 1,400.00 | 670.57 | 290,600 |
| 2025-09-29 | 1,425.00 | 1,425.00 | 1,400.00 | 1,415.00 | 677.75 | 258,200 |
| 2025-09-26 | 1,415.00 | 1,440.00 | 1,395.00 | 1,425.00 | 682.54 | 524,600 |
| 2025-09-25 | 1,420.00 | 1,440.00 | 1,390.00 | 1,415.00 | 677.75 | 372,800 |
| 2025-09-24 | 1,425.00 | 1,430.00 | 1,390.00 | 1,415.00 | 677.75 | 565,200 |
| 2025-09-23 | 1,395.00 | 1,425.00 | 1,390.00 | 1,420.00 | 680.15 | 258,400 |
| 2025-09-22 | 1,410.00 | 1,430.00 | 1,370.00 | 1,390.00 | 665.78 | 392,800 |
| 2025-09-19 | 1,420.00 | 1,440.00 | 1,400.00 | 1,410.00 | 675.36 | 106,600 |
| 2025-09-18 | 1,435.00 | 1,445.00 | 1,400.00 | 1,420.00 | 680.15 | 265,200 |
| 2025-09-17 | 1,355.00 | 1,440.00 | 1,355.00 | 1,435.00 | 687.33 | 704,600 |
| 2025-09-16 | 1,405.00 | 1,415.00 | 1,345.00 | 1,355.00 | 649.02 | 472,200 |
| 2025-09-15 | 1,435.00 | 1,450.00 | 1,395.00 | 1,405.00 | 672.96 | 510,000 |
| 2025-09-12 | 1,455.00 | 1,470.00 | 1,430.00 | 1,435.00 | 687.33 | 205,000 |
| 2025-09-11 | 1,465.00 | 1,480.00 | 1,420.00 | 1,450.00 | 694.52 | 340,200 |
| 2025-09-10 | 1,470.00 | 1,480.00 | 1,450.00 | 1,465.00 | 701.70 | 105,800 |
| 2025-09-09 | 1,445.00 | 1,480.00 | 1,420.00 | 1,465.00 | 701.70 | 382,800 |
| 2025-09-08 | 1,440.00 | 1,465.00 | 1,435.00 | 1,450.00 | 694.52 | 262,600 |
| 2025-09-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 957,955.90 | 0 |
| 2025-09-04 | 1,435.00 | 1,460.00 | 1,405.00 | 1,435.00 | 687.33 | 289,400 |
| 2025-09-03 | 1,465.00 | 1,470.00 | 1,415.00 | 1,435.00 | 687.33 | 630,600 |
| 2025-09-02 | 1,455.00 | 1,520.00 | 1,450.00 | 1,465.00 | 701.70 | 772,400 |
| 2025-09-01 | 1,525.00 | 1,525.00 | 1,430.00 | 1,455.00 | 696.91 | 776,200 |
| 2025-08-29 | 1,570.00 | 1,625.00 | 1,415.00 | 1,535.00 | 735.23 | 1,656,800 |
| 2025-08-28 | 1,470.00 | 1,635.00 | 1,470.00 | 1,570.00 | 752.00 | 1,946,400 |
| 2025-08-27 | 1,415.00 | 1,500.00 | 1,415.00 | 1,460.00 | 699.31 | 1,136,600 |
| 2025-08-26 | 1,350.00 | 1,650.00 | 1,330.00 | 1,405.00 | 672.96 | 8,967,600 |
| 2025-08-25 | 1,330.00 | 1,395.00 | 1,300.00 | 1,320.00 | 632.25 | 1,268,200 |
| 2025-08-22 | 1,325.00 | 1,380.00 | 1,280.00 | 1,325.00 | 634.65 | 660,800 |
| 2025-08-21 | 1,325.00 | 1,370.00 | 1,300.00 | 1,320.00 | 632.25 | 336,600 |
| 2025-08-20 | 1,325.00 | 1,325.00 | 1,290.00 | 1,325.00 | 634.65 | 131,800 |
| 2025-08-19 | 1,330.00 | 1,330.00 | 1,290.00 | 1,320.00 | 632.25 | 202,600 |
| 2025-08-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 957,955.90 | 0 |
| 2025-08-15 | 1,335.00 | 1,375.00 | 1,290.00 | 1,325.00 | 634.65 | 374,200 |
| 2025-08-14 | 1,320.00 | 1,375.00 | 1,300.00 | 1,330.00 | 637.04 | 539,000 |
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.