PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 157.00 | 179.00 | 154.00 | 164.00 | 164.00 | 720,900 |
| 2026-10-16 | 180.00 | 180.00 | 162.00 | 165.00 | 165.00 | 5,642,500 |
| 2026-10-15 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | 417,100 |
| 2026-10-14 | 190.00 | 196.00 | 182.00 | 189.00 | 189.00 | 476,800 |
| 2026-10-13 | 188.00 | 192.00 | 183.00 | 190.00 | 190.00 | 472,600 |
| 2026-10-12 | 192.00 | 193.00 | 185.00 | 186.00 | 186.00 | 900,500 |
| 2026-10-09 | 192.00 | 196.00 | 188.00 | 193.00 | 193.00 | 1,405,400 |
| 2026-10-08 | 191.00 | 195.00 | 186.00 | 192.00 | 192.00 | 1,359,900 |
| 2026-10-07 | 181.00 | 196.00 | 176.00 | 191.00 | 191.00 | 3,661,700 |
| 2026-10-06 | 173.00 | 190.00 | 173.00 | 181.00 | 181.00 | 2,082,600 |
| 2026-10-05 | 172.00 | 176.00 | 172.00 | 173.00 | 173.00 | 215,400 |
| 2026-10-02 | 175.00 | 180.00 | 169.00 | 172.00 | 172.00 | 822,900 |
| 2026-10-01 | 181.00 | 181.00 | 175.00 | 178.00 | 178.00 | 216,700 |
| 2026-09-30 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | 1,183,400 |
| 2026-09-29 | 177.00 | 178.00 | 173.00 | 177.00 | 177.00 | 384,500 |
| 2026-09-28 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 226,100 |
| 2026-09-25 | 183.00 | 183.00 | 177.00 | 179.00 | 179.00 | 516,600 |
| 2026-09-24 | 183.00 | 187.00 | 180.00 | 182.00 | 182.00 | 882,200 |
| 2026-09-23 | 183.00 | 186.00 | 183.00 | 184.00 | 184.00 | 490,900 |
| 2026-09-22 | 186.00 | 186.00 | 182.00 | 183.00 | 183.00 | 550,100 |
| 2026-09-21 | 190.00 | 193.00 | 186.00 | 186.00 | 186.00 | 1,297,300 |
| 2026-09-18 | 188.00 | 193.00 | 184.00 | 188.00 | 188.00 | 1,252,700 |
| 2026-09-17 | 185.00 | 206.00 | 183.00 | 188.00 | 188.00 | 4,894,100 |
| 2026-09-16 | 185.00 | 189.00 | 184.00 | 185.00 | 185.00 | 256,600 |
| 2026-09-15 | 192.00 | 193.00 | 184.00 | 186.00 | 186.00 | 998,000 |
| 2026-09-14 | 194.00 | 196.00 | 183.00 | 186.00 | 186.00 | 1,086,000 |
| 2026-09-11 | 195.00 | 197.00 | 190.00 | 193.00 | 193.00 | 522,800 |
| 2026-09-10 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 1,251,900 |
| 2026-09-09 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 2,082,900 |
| 2026-09-08 | 204.00 | 212.00 | 197.00 | 200.00 | 200.00 | 3,671,700 |
| 2026-09-07 | 194.00 | 212.00 | 193.00 | 199.00 | 199.00 | 9,111,500 |
| 2026-09-04 | 189.00 | 226.00 | 187.00 | 194.00 | 194.00 | 28,028,000 |
| 2026-09-03 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | 1,025,800 |
| 2026-09-02 | 194.00 | 195.00 | 185.00 | 186.00 | 186.00 | 1,017,500 |
| 2026-09-01 | 202.00 | 202.00 | 184.00 | 193.00 | 193.00 | 2,426,800 |
| 2026-08-31 | 185.00 | 204.00 | 181.00 | 204.00 | 204.00 | 5,419,100 |
| 2026-08-28 | 182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 1,157,000 |
| 2026-08-27 | 179.00 | 186.00 | 178.00 | 180.00 | 180.00 | 524,300 |
| 2026-08-26 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 370,600 |
| 2026-08-25 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-08-24 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 348,900 |
| 2026-08-21 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 285,600 |
| 2026-08-20 | 179.00 | 187.00 | 178.00 | 181.00 | 181.00 | 749,300 |
| 2026-08-19 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | 449,300 |
| 2026-08-18 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | 92,500 |
| 2026-08-17 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-08-14 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | 751,700 |
| 2026-08-13 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 336,900 |
| 2026-08-12 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 391,700 |
| 2026-08-11 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | 584,100 |
| 2026-08-10 | 183.00 | 185.00 | 180.00 | 181.00 | 181.00 | 871,700 |
| 2026-08-07 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 336,200 |
| 2026-08-06 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 973,200 |
| 2026-08-05 | 182.00 | 187.00 | 181.00 | 182.00 | 182.00 | 904,300 |
| 2026-08-04 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | 492,700 |
| 2026-08-03 | 192.00 | 192.00 | 179.00 | 182.00 | 182.00 | 2,745,700 |
| 2026-07-31 | 185.00 | 195.00 | 185.00 | 192.00 | 192.00 | 254,700 |
| 2026-07-30 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 102,500 |
| 2026-07-29 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 70,200 |
| 2026-07-28 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 17,500 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 1.6600 IDR |
| 2022-05-31 | 19.9635 IDR |
| 2021-06-02 | 21.9598 IDR |
| 2020-06-26 | 29.9500 IDR |
| 2019-05-06 | 28.6400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.