PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,930.00 | 1,945.00 | 1,930.00 | 1,935.00 | 915.83 | 173,400 |
| 2025-02-03 | 1,960.00 | 1,965.00 | 1,880.00 | 1,930.00 | 913.46 | 353,200 |
| 2025-01-31 | 1,980.00 | 2,000.00 | 1,955.00 | 1,955.00 | 925.29 | 159,200 |
| 2025-01-30 | 2,020.00 | 2,020.00 | 1,965.00 | 1,980.00 | 937.12 | 124,000 |
| 2025-01-24 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 951.32 | 78,400 |
| 2025-01-23 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 951.32 | 125,000 |
| 2025-01-22 | 2,030.00 | 2,040.00 | 2,020.00 | 2,030.00 | 960.79 | 150,200 |
| 2025-01-21 | 2,020.00 | 2,030.00 | 2,010.00 | 2,030.00 | 960.79 | 106,400 |
| 2025-01-20 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 956.06 | 152,800 |
| 2025-01-17 | 2,020.00 | 2,020.00 | 1,990.00 | 2,000.00 | 946.59 | 122,600 |
| 2025-01-16 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 951.32 | 104,600 |
| 2025-01-15 | 2,030.00 | 2,030.00 | 1,990.00 | 2,020.00 | 956.06 | 137,800 |
| 2025-01-14 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 956.06 | 189,000 |
| 2025-01-13 | 2,010.00 | 2,010.00 | 1,960.00 | 2,010.00 | 951.32 | 242,800 |
| 2025-01-10 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 946.59 | 113,600 |
| 2025-01-09 | 2,000.00 | 2,020.00 | 1,995.00 | 2,000.00 | 946.59 | 91,000 |
| 2025-01-08 | 2,020.00 | 2,030.00 | 1,990.00 | 1,995.00 | 944.22 | 136,000 |
| 2025-01-07 | 2,020.00 | 2,030.00 | 1,990.00 | 2,010.00 | 951.32 | 130,800 |
| 2025-01-06 | 2,020.00 | 2,030.00 | 2,010.00 | 2,010.00 | 951.32 | 84,400 |
| 2025-01-03 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 951.32 | 124,400 |
| 2025-01-02 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 946.59 | 180,400 |
| 2024-12-30 | 1,990.00 | 2,000.00 | 1,930.00 | 1,960.00 | 927.66 | 472,200 |
| 2024-12-27 | 2,000.00 | 2,020.00 | 1,970.00 | 1,990.00 | 941.86 | 151,800 |
| 2024-12-24 | 2,020.00 | 2,030.00 | 1,995.00 | 2,000.00 | 946.59 | 101,200 |
| 2024-12-23 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 951.32 | 54,200 |
| 2024-12-20 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 946.59 | 65,400 |
| 2024-12-19 | 2,020.00 | 2,030.00 | 1,990.00 | 2,010.00 | 951.32 | 91,400 |
| 2024-12-18 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 956.06 | 128,600 |
| 2024-12-17 | 2,000.00 | 2,020.00 | 1,995.00 | 2,010.00 | 951.32 | 123,200 |
| 2024-12-16 | 2,090.00 | 2,100.00 | 1,995.00 | 2,000.00 | 946.59 | 127,400 |
| 2024-12-13 | 2,070.00 | 2,110.00 | 1,990.00 | 2,090.00 | 989.19 | 433,000 |
| 2024-12-12 | 2,080.00 | 2,080.00 | 2,060.00 | 2,070.00 | 979.72 | 119,800 |
| 2024-12-11 | 2,020.00 | 2,070.00 | 2,020.00 | 2,070.00 | 979.72 | 211,600 |
| 2024-12-10 | 2,080.00 | 2,090.00 | 2,010.00 | 2,040.00 | 965.52 | 444,200 |
| 2024-12-09 | 2,050.00 | 2,080.00 | 2,050.00 | 2,080.00 | 984.45 | 184,400 |
| 2024-12-06 | 2,040.00 | 2,060.00 | 2,030.00 | 2,050.00 | 970.26 | 252,000 |
| 2024-12-05 | 2,030.00 | 2,050.00 | 2,010.00 | 2,040.00 | 965.52 | 238,200 |
| 2024-12-04 | 2,020.00 | 2,030.00 | 2,010.00 | 2,030.00 | 960.79 | 179,200 |
| 2024-12-03 | 1,990.00 | 2,010.00 | 1,980.00 | 2,010.00 | 951.32 | 262,000 |
| 2024-12-02 | 1,945.00 | 2,000.00 | 1,945.00 | 1,990.00 | 941.86 | 336,400 |
| 2024-11-29 | 2,070.00 | 2,110.00 | 1,940.00 | 1,940.00 | 918.19 | 614,200 |
| 2024-11-28 | 2,040.00 | 2,100.00 | 2,040.00 | 2,070.00 | 979.72 | 392,200 |
| 2024-11-26 | 2,060.00 | 2,100.00 | 2,000.00 | 2,040.00 | 965.52 | 975,200 |
| 2024-11-25 | 2,070.00 | 2,070.00 | 2,000.00 | 2,050.00 | 970.26 | 1,052,000 |
| 2024-11-22 | 1,990.00 | 2,060.00 | 1,990.00 | 2,060.00 | 974.99 | 738,600 |
| 2024-11-21 | 2,020.00 | 2,020.00 | 1,910.00 | 1,995.00 | 944.22 | 1,290,200 |
| 2024-11-20 | 1,930.00 | 2,180.00 | 1,925.00 | 2,010.00 | 951.32 | 1,334,200 |
| 2024-11-19 | 1,905.00 | 1,930.00 | 1,900.00 | 1,930.00 | 913.46 | 899,000 |
| 2024-11-18 | 1,910.00 | 1,910.00 | 1,880.00 | 1,900.00 | 899.26 | 855,800 |
| 2024-11-15 | 1,820.00 | 1,900.00 | 1,815.00 | 1,900.00 | 899.26 | 901,600 |
| 2024-11-14 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 859.03 | 581,600 |
| 2024-11-13 | 1,770.00 | 1,805.00 | 1,760.00 | 1,800.00 | 851.93 | 561,800 |
| 2024-11-12 | 1,760.00 | 1,780.00 | 1,730.00 | 1,770.00 | 837.73 | 1,018,000 |
| 2024-11-11 | 1,660.00 | 1,800.00 | 1,650.00 | 1,755.00 | 830.63 | 1,450,000 |
| 2024-11-08 | 1,645.00 | 1,670.00 | 1,625.00 | 1,660.00 | 785.67 | 597,400 |
| 2024-11-07 | 1,600.00 | 1,650.00 | 1,585.00 | 1,640.00 | 776.20 | 552,000 |
| 2024-11-06 | 1,555.00 | 1,605.00 | 1,545.00 | 1,600.00 | 757.27 | 1,998,200 |
| 2024-11-05 | 1,460.00 | 1,800.00 | 1,450.00 | 1,540.00 | 728.87 | 1,871,800 |
| 2024-11-04 | 1,470.00 | 1,470.00 | 1,450.00 | 1,455.00 | 688.64 | 813,000 |
| 2024-11-01 | 1,475.00 | 1,475.00 | 1,460.00 | 1,465.00 | 693.38 | 155,800 |
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.