PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,790.00 | 1,790.00 | 1,745.00 | 1,770.00 | 837.73 | 157,600 |
| 2025-05-09 | 1,785.00 | 1,785.00 | 1,765.00 | 1,785.00 | 844.83 | 120,600 |
| 2025-05-08 | 1,785.00 | 1,790.00 | 1,740.00 | 1,785.00 | 844.83 | 317,000 |
| 2025-05-07 | 1,770.00 | 1,785.00 | 1,760.00 | 1,785.00 | 844.83 | 193,600 |
| 2025-05-06 | 1,765.00 | 1,785.00 | 1,760.00 | 1,765.00 | 835.37 | 128,600 |
| 2025-05-05 | 1,780.00 | 1,780.00 | 1,745.00 | 1,760.00 | 833.00 | 189,000 |
| 2025-05-02 | 1,730.00 | 1,775.00 | 1,730.00 | 1,775.00 | 840.10 | 274,600 |
| 2025-04-30 | 1,730.00 | 1,730.00 | 1,710.00 | 1,730.00 | 818.80 | 147,200 |
| 2025-04-29 | 1,725.00 | 1,725.00 | 1,715.00 | 1,725.00 | 816.43 | 53,400 |
| 2025-04-28 | 1,730.00 | 1,730.00 | 1,690.00 | 1,720.00 | 814.07 | 201,200 |
| 2025-04-25 | 1,730.00 | 1,730.00 | 1,695.00 | 1,725.00 | 816.43 | 312,400 |
| 2025-04-24 | 1,745.00 | 1,745.00 | 1,725.00 | 1,735.00 | 821.17 | 49,400 |
| 2025-04-23 | 1,740.00 | 1,755.00 | 1,735.00 | 1,740.00 | 823.53 | 97,800 |
| 2025-04-22 | 1,740.00 | 1,740.00 | 1,720.00 | 1,740.00 | 823.53 | 81,200 |
| 2025-04-21 | 1,745.00 | 1,750.00 | 1,725.00 | 1,745.00 | 825.90 | 154,600 |
| 2025-04-17 | 1,745.00 | 1,745.00 | 1,725.00 | 1,740.00 | 823.53 | 158,000 |
| 2025-04-16 | 1,735.00 | 1,745.00 | 1,730.00 | 1,740.00 | 823.53 | 125,800 |
| 2025-04-15 | 1,735.00 | 1,740.00 | 1,725.00 | 1,730.00 | 818.80 | 141,000 |
| 2025-04-14 | 1,735.00 | 1,745.00 | 1,720.00 | 1,730.00 | 818.80 | 104,200 |
| 2025-04-11 | 1,745.00 | 1,755.00 | 1,720.00 | 1,730.00 | 818.80 | 136,800 |
| 2025-04-10 | 1,725.00 | 1,750.00 | 1,720.00 | 1,740.00 | 823.53 | 179,400 |
| 2025-04-09 | 1,720.00 | 1,735.00 | 1,715.00 | 1,725.00 | 816.43 | 250,600 |
| 2025-04-08 | 1,735.00 | 1,735.00 | 1,710.00 | 1,720.00 | 814.07 | 203,400 |
| 2025-03-27 | 1,740.00 | 1,740.00 | 1,730.00 | 1,740.00 | 823.53 | 276,200 |
| 2025-03-26 | 1,740.00 | 1,750.00 | 1,730.00 | 1,740.00 | 823.53 | 192,600 |
| 2025-03-25 | 1,730.00 | 1,750.00 | 1,725.00 | 1,740.00 | 823.53 | 234,200 |
| 2025-03-24 | 1,740.00 | 1,745.00 | 1,720.00 | 1,725.00 | 816.43 | 206,800 |
| 2025-03-21 | 1,750.00 | 1,760.00 | 1,735.00 | 1,740.00 | 823.53 | 160,400 |
| 2025-03-20 | 1,760.00 | 1,760.00 | 1,700.00 | 1,750.00 | 828.27 | 214,000 |
| 2025-03-19 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 833.00 | 184,200 |
| 2025-03-18 | 1,725.00 | 1,750.00 | 1,720.00 | 1,750.00 | 828.27 | 203,400 |
| 2025-03-17 | 1,745.00 | 1,750.00 | 1,715.00 | 1,720.00 | 814.07 | 157,200 |
| 2025-03-14 | 1,685.00 | 1,740.00 | 1,685.00 | 1,740.00 | 823.53 | 176,600 |
| 2025-03-13 | 1,770.00 | 1,770.00 | 1,670.00 | 1,685.00 | 797.50 | 594,000 |
| 2025-03-12 | 1,780.00 | 1,780.00 | 1,745.00 | 1,770.00 | 837.73 | 161,400 |
| 2025-03-11 | 1,780.00 | 1,780.00 | 1,750.00 | 1,780.00 | 842.47 | 153,800 |
| 2025-03-10 | 1,775.00 | 1,780.00 | 1,760.00 | 1,775.00 | 840.10 | 138,400 |
| 2025-03-07 | 1,750.00 | 1,770.00 | 1,745.00 | 1,770.00 | 837.73 | 146,400 |
| 2025-03-06 | 1,770.00 | 1,775.00 | 1,735.00 | 1,745.00 | 825.90 | 221,200 |
| 2025-03-05 | 1,835.00 | 1,845.00 | 1,765.00 | 1,765.00 | 835.37 | 196,000 |
| 2025-03-04 | 1,835.00 | 1,835.00 | 1,815.00 | 1,830.00 | 866.13 | 148,200 |
| 2025-03-03 | 1,830.00 | 1,840.00 | 1,820.00 | 1,830.00 | 866.13 | 149,800 |
| 2025-02-28 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 863.76 | 133,800 |
| 2025-02-27 | 1,850.00 | 1,850.00 | 1,795.00 | 1,800.00 | 851.93 | 183,800 |
| 2025-02-26 | 1,830.00 | 1,850.00 | 1,825.00 | 1,850.00 | 875.60 | 160,800 |
| 2025-02-25 | 1,860.00 | 1,860.00 | 1,800.00 | 1,825.00 | 863.76 | 222,400 |
| 2025-02-24 | 1,860.00 | 1,870.00 | 1,855.00 | 1,860.00 | 880.33 | 108,200 |
| 2025-02-21 | 1,860.00 | 1,870.00 | 1,855.00 | 1,860.00 | 880.33 | 103,200 |
| 2025-02-20 | 1,865.00 | 1,875.00 | 1,850.00 | 1,855.00 | 877.96 | 146,000 |
| 2025-02-19 | 1,855.00 | 1,865.00 | 1,835.00 | 1,860.00 | 880.33 | 142,800 |
| 2025-02-18 | 1,845.00 | 1,860.00 | 1,840.00 | 1,850.00 | 875.60 | 121,200 |
| 2025-02-17 | 1,840.00 | 1,855.00 | 1,835.00 | 1,840.00 | 870.86 | 179,400 |
| 2025-02-14 | 1,840.00 | 1,845.00 | 1,805.00 | 1,835.00 | 868.50 | 227,000 |
| 2025-02-13 | 1,850.00 | 1,855.00 | 1,830.00 | 1,835.00 | 868.50 | 115,600 |
| 2025-02-12 | 1,880.00 | 1,880.00 | 1,825.00 | 1,845.00 | 873.23 | 183,800 |
| 2025-02-11 | 1,870.00 | 1,885.00 | 1,865.00 | 1,875.00 | 887.43 | 175,200 |
| 2025-02-10 | 1,850.00 | 1,865.00 | 1,845.00 | 1,865.00 | 882.70 | 200,800 |
| 2025-02-07 | 1,855.00 | 1,855.00 | 1,820.00 | 1,845.00 | 873.23 | 236,600 |
| 2025-02-06 | 1,890.00 | 1,910.00 | 1,785.00 | 1,850.00 | 875.60 | 447,000 |
| 2025-02-05 | 1,940.00 | 1,940.00 | 1,860.00 | 1,890.00 | 894.53 | 271,200 |
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.