PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,460.00 | 1,475.00 | 1,445.00 | 1,475.00 | 698.11 | 892,200 |
| 2024-10-30 | 1,470.00 | 1,480.00 | 1,445.00 | 1,455.00 | 688.64 | 502,400 |
| 2024-10-29 | 1,480.00 | 1,480.00 | 1,460.00 | 1,465.00 | 693.38 | 450,800 |
| 2024-10-28 | 1,485.00 | 1,485.00 | 1,470.00 | 1,475.00 | 698.11 | 396,000 |
| 2024-10-25 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 700.48 | 424,800 |
| 2024-10-24 | 1,505.00 | 1,505.00 | 1,480.00 | 1,490.00 | 705.21 | 445,400 |
| 2024-10-23 | 1,455.00 | 1,500.00 | 1,450.00 | 1,500.00 | 709.94 | 746,000 |
| 2024-10-22 | 1,435.00 | 1,450.00 | 1,430.00 | 1,450.00 | 686.28 | 904,600 |
| 2024-10-21 | 1,435.00 | 1,435.00 | 1,420.00 | 1,435.00 | 679.18 | 876,000 |
| 2024-10-18 | 1,425.00 | 1,435.00 | 1,425.00 | 1,430.00 | 676.81 | 819,200 |
| 2024-10-17 | 1,420.00 | 1,425.00 | 1,415.00 | 1,425.00 | 674.45 | 938,200 |
| 2024-10-16 | 1,410.00 | 1,415.00 | 1,400.00 | 1,415.00 | 669.71 | 876,800 |
| 2024-10-15 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 664.98 | 677,400 |
| 2024-10-14 | 1,420.00 | 1,425.00 | 1,400.00 | 1,420.00 | 672.08 | 661,800 |
| 2024-10-11 | 1,415.00 | 1,425.00 | 1,415.00 | 1,420.00 | 672.08 | 792,400 |
| 2024-10-10 | 1,415.00 | 1,420.00 | 1,410.00 | 1,415.00 | 669.71 | 581,200 |
| 2024-10-09 | 1,420.00 | 1,420.00 | 1,415.00 | 1,415.00 | 669.71 | 603,600 |
| 2024-10-08 | 1,415.00 | 1,415.00 | 1,410.00 | 1,415.00 | 669.71 | 617,400 |
| 2024-10-07 | 1,415.00 | 1,420.00 | 1,405.00 | 1,415.00 | 669.71 | 601,200 |
| 2024-10-04 | 1,425.00 | 1,425.00 | 1,400.00 | 1,415.00 | 669.71 | 678,200 |
| 2024-10-03 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 672.08 | 690,000 |
| 2024-10-02 | 1,420.00 | 1,420.00 | 1,410.00 | 1,415.00 | 669.71 | 645,000 |
| 2024-10-01 | 1,420.00 | 1,425.00 | 1,400.00 | 1,420.00 | 672.08 | 576,800 |
| 2024-09-30 | 1,420.00 | 1,425.00 | 1,410.00 | 1,420.00 | 672.08 | 56,000 |
| 2024-09-27 | 1,420.00 | 1,420.00 | 1,410.00 | 1,420.00 | 672.08 | 36,200 |
| 2024-09-26 | 1,420.00 | 1,425.00 | 1,410.00 | 1,420.00 | 672.08 | 66,200 |
| 2024-09-25 | 1,420.00 | 1,425.00 | 1,410.00 | 1,420.00 | 672.08 | 60,200 |
| 2024-09-24 | 1,410.00 | 1,420.00 | 1,405.00 | 1,420.00 | 672.08 | 66,200 |
| 2024-09-23 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 667.35 | 970,000 |
| 2024-09-20 | 1,395.00 | 1,400.00 | 1,390.00 | 1,400.00 | 662.61 | 843,200 |
| 2024-09-19 | 1,420.00 | 1,425.00 | 1,395.00 | 1,395.00 | 660.25 | 837,400 |
| 2024-09-18 | 1,435.00 | 1,440.00 | 1,395.00 | 1,415.00 | 669.71 | 866,400 |
| 2024-09-17 | 1,435.00 | 1,440.00 | 1,430.00 | 1,435.00 | 679.18 | 740,800 |
| 2024-09-13 | 1,430.00 | 1,435.00 | 1,425.00 | 1,435.00 | 679.18 | 782,000 |
| 2024-09-12 | 1,435.00 | 1,435.00 | 1,425.00 | 1,430.00 | 676.81 | 731,600 |
| 2024-09-11 | 1,445.00 | 1,445.00 | 1,435.00 | 1,435.00 | 679.18 | 734,400 |
| 2024-09-10 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 683.91 | 788,200 |
| 2024-09-09 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 683.91 | 742,000 |
| 2024-09-06 | 1,440.00 | 1,450.00 | 1,425.00 | 1,450.00 | 686.28 | 801,000 |
| 2024-09-05 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 679.18 | 765,200 |
| 2024-09-04 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 681.55 | 34,000 |
| 2024-09-03 | 1,455.00 | 1,460.00 | 1,435.00 | 1,450.00 | 686.28 | 89,800 |
| 2024-09-02 | 1,455.00 | 1,460.00 | 1,440.00 | 1,450.00 | 686.28 | 66,600 |
| 2024-08-30 | 1,445.00 | 1,450.00 | 1,435.00 | 1,450.00 | 686.28 | 93,600 |
| 2024-08-29 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 683.91 | 39,600 |
| 2024-08-28 | 1,445.00 | 1,450.00 | 1,425.00 | 1,440.00 | 681.55 | 981,000 |
| 2024-08-27 | 1,450.00 | 1,455.00 | 1,435.00 | 1,445.00 | 683.91 | 794,000 |
| 2024-08-26 | 1,460.00 | 1,460.00 | 1,435.00 | 1,450.00 | 686.28 | 772,000 |
| 2024-08-23 | 1,450.00 | 1,465.00 | 1,440.00 | 1,455.00 | 688.64 | 886,800 |
| 2024-08-22 | 1,455.00 | 1,455.00 | 1,435.00 | 1,450.00 | 686.28 | 776,000 |
| 2024-08-21 | 1,465.00 | 1,465.00 | 1,430.00 | 1,450.00 | 686.28 | 848,600 |
| 2024-08-20 | 1,460.00 | 1,475.00 | 1,445.00 | 1,460.00 | 691.01 | 818,000 |
| 2024-08-19 | 1,455.00 | 1,460.00 | 1,440.00 | 1,455.00 | 688.64 | 762,600 |
| 2024-08-16 | 1,455.00 | 1,465.00 | 1,445.00 | 1,450.00 | 686.28 | 753,400 |
| 2024-08-15 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 686.28 | 874,000 |
| 2024-08-14 | 1,435.00 | 1,435.00 | 1,425.00 | 1,435.00 | 679.18 | 751,400 |
| 2024-08-13 | 1,420.00 | 1,435.00 | 1,415.00 | 1,430.00 | 676.81 | 791,200 |
| 2024-08-12 | 1,425.00 | 1,430.00 | 1,415.00 | 1,415.00 | 669.71 | 73,800 |
| 2024-08-09 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | 672.08 | 56,000 |
| 2024-08-08 | 1,395.00 | 1,400.00 | 1,375.00 | 1,385.00 | 655.51 | 54,800 |
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.