PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,330.00 | 1,340.00 | 1,300.00 | 1,325.00 | 634.65 | 210,400 |
| 2025-08-12 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 634.65 | 46,000 |
| 2025-08-11 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 632.25 | 66,600 |
| 2025-08-08 | 1,320.00 | 1,325.00 | 1,285.00 | 1,310.00 | 627.46 | 103,400 |
| 2025-08-07 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 632.25 | 193,000 |
| 2025-08-06 | 1,350.00 | 1,360.00 | 1,300.00 | 1,320.00 | 632.25 | 130,800 |
| 2025-08-05 | 1,365.00 | 1,370.00 | 1,340.00 | 1,350.00 | 646.62 | 99,400 |
| 2025-08-04 | 1,365.00 | 1,375.00 | 1,335.00 | 1,365.00 | 653.80 | 64,600 |
| 2025-08-01 | 1,370.00 | 1,380.00 | 1,310.00 | 1,360.00 | 651.41 | 270,400 |
| 2025-07-31 | 1,380.00 | 1,390.00 | 1,320.00 | 1,365.00 | 653.80 | 133,800 |
| 2025-07-30 | 1,390.00 | 1,390.00 | 1,335.00 | 1,375.00 | 658.59 | 230,000 |
| 2025-07-29 | 1,410.00 | 1,425.00 | 1,350.00 | 1,385.00 | 663.38 | 175,200 |
| 2025-07-28 | 1,345.00 | 1,490.00 | 1,340.00 | 1,410.00 | 675.36 | 520,800 |
| 2025-07-25 | 1,345.00 | 1,350.00 | 1,330.00 | 1,340.00 | 641.83 | 154,800 |
| 2025-07-24 | 1,425.00 | 1,435.00 | 1,295.00 | 1,335.00 | 639.44 | 601,400 |
| 2025-07-23 | 1,450.00 | 1,475.00 | 1,380.00 | 1,425.00 | 682.54 | 379,400 |
| 2025-07-22 | 1,490.00 | 1,495.00 | 1,430.00 | 1,455.00 | 696.91 | 218,000 |
| 2025-07-21 | 1,550.00 | 1,555.00 | 1,470.00 | 1,490.00 | 713.68 | 231,600 |
| 2025-07-18 | 1,575.00 | 1,590.00 | 1,490.00 | 1,550.00 | 742.42 | 273,800 |
| 2025-07-17 | 1,570.00 | 1,580.00 | 1,540.00 | 1,570.00 | 752.00 | 269,400 |
| 2025-07-16 | 1,570.00 | 1,580.00 | 1,550.00 | 1,565.00 | 749.60 | 245,200 |
| 2025-07-15 | 1,590.00 | 1,600.00 | 1,550.00 | 1,565.00 | 749.60 | 173,400 |
| 2025-07-14 | 1,610.00 | 1,620.00 | 1,570.00 | 1,585.00 | 759.18 | 130,600 |
| 2025-07-11 | 1,635.00 | 1,635.00 | 1,565.00 | 1,610.00 | 771.15 | 282,400 |
| 2025-07-10 | 1,630.00 | 1,630.00 | 1,580.00 | 1,630.00 | 780.73 | 150,000 |
| 2025-07-09 | 1,610.00 | 1,625.00 | 1,605.00 | 1,625.00 | 778.34 | 135,000 |
| 2025-07-08 | 1,625.00 | 1,630.00 | 1,600.00 | 1,610.00 | 771.15 | 142,800 |
| 2025-07-07 | 1,610.00 | 1,625.00 | 1,600.00 | 1,620.00 | 775.94 | 171,600 |
| 2025-07-04 | 1,610.00 | 1,640.00 | 1,580.00 | 1,605.00 | 768.76 | 152,800 |
| 2025-07-03 | 1,625.00 | 1,625.00 | 1,595.00 | 1,605.00 | 768.76 | 174,000 |
| 2025-07-02 | 1,630.00 | 1,640.00 | 1,615.00 | 1,620.00 | 775.94 | 198,200 |
| 2025-07-01 | 1,630.00 | 1,630.00 | 1,600.00 | 1,625.00 | 778.34 | 106,800 |
| 2025-06-30 | 1,635.00 | 1,655.00 | 1,605.00 | 1,640.00 | 785.52 | 281,400 |
| 2025-06-26 | 1,650.00 | 1,660.00 | 1,625.00 | 1,635.00 | 783.13 | 200,200 |
| 2025-06-25 | 1,655.00 | 1,660.00 | 1,625.00 | 1,645.00 | 787.92 | 136,600 |
| 2025-06-24 | 1,640.00 | 1,650.00 | 1,630.00 | 1,650.00 | 790.31 | 111,600 |
| 2025-06-23 | 1,645.00 | 1,645.00 | 1,600.00 | 1,640.00 | 785.52 | 182,200 |
| 2025-06-20 | 1,645.00 | 1,660.00 | 1,625.00 | 1,640.00 | 785.52 | 153,000 |
| 2025-06-19 | 1,660.00 | 1,665.00 | 1,605.00 | 1,640.00 | 785.52 | 206,800 |
| 2025-06-18 | 1,645.00 | 1,655.00 | 1,645.00 | 1,655.00 | 792.71 | 151,000 |
| 2025-06-17 | 1,650.00 | 1,670.00 | 1,640.00 | 1,645.00 | 787.92 | 177,000 |
| 2025-06-16 | 1,665.00 | 1,675.00 | 1,630.00 | 1,645.00 | 787.92 | 188,400 |
| 2025-06-13 | 1,630.00 | 1,675.00 | 1,625.00 | 1,665.00 | 797.50 | 118,400 |
| 2025-06-12 | 1,695.00 | 1,695.00 | 1,630.00 | 1,630.00 | 780.73 | 465,000 |
| 2025-06-11 | 1,685.00 | 1,695.00 | 1,645.00 | 1,690.00 | 809.47 | 319,600 |
| 2025-06-10 | 1,700.00 | 1,710.00 | 1,660.00 | 1,685.00 | 807.08 | 243,400 |
| 2025-06-05 | 1,710.00 | 1,715.00 | 1,670.00 | 1,700.00 | 814.26 | 126,600 |
| 2025-06-04 | 1,720.00 | 1,720.00 | 1,675.00 | 1,710.00 | 819.05 | 145,200 |
| 2025-06-03 | 1,730.00 | 1,730.00 | 1,685.00 | 1,715.00 | 821.45 | 109,200 |
| 2025-06-02 | 1,740.00 | 1,740.00 | 1,685.00 | 1,725.00 | 826.24 | 152,400 |
| 2025-05-28 | 1,735.00 | 1,755.00 | 1,720.00 | 1,735.00 | 831.03 | 198,400 |
| 2025-05-27 | 1,745.00 | 1,745.00 | 1,720.00 | 1,730.00 | 828.63 | 66,000 |
| 2025-05-26 | 1,740.00 | 1,745.00 | 1,720.00 | 1,740.00 | 833.42 | 148,800 |
| 2025-05-23 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 833.42 | 30,000 |
| 2025-05-22 | 1,755.00 | 1,755.00 | 1,725.00 | 1,740.00 | 833.42 | 117,200 |
| 2025-05-21 | 1,765.00 | 1,765.00 | 1,700.00 | 1,755.00 | 840.61 | 315,000 |
| 2025-05-20 | 1,755.00 | 1,775.00 | 1,740.00 | 1,760.00 | 843.00 | 104,800 |
| 2025-05-19 | 1,765.00 | 1,785.00 | 1,700.00 | 1,750.00 | 838.21 | 244,200 |
| 2025-05-16 | 1,785.00 | 1,790.00 | 1,750.00 | 1,760.00 | 843.00 | 111,200 |
| 2025-05-15 | 1,770.00 | 1,795.00 | 1,745.00 | 1,785.00 | 854.98 | 245,000 |
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.