PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 228.00 | 230.00 | 228.00 | 228.00 | 226.06 | 76,800 |
| 2024-08-07 | 232.00 | 238.00 | 228.00 | 230.00 | 228.04 | 61,900 |
| 2024-08-06 | 228.00 | 232.00 | 228.00 | 228.00 | 226.06 | 110,300 |
| 2024-08-05 | 230.00 | 234.00 | 228.00 | 230.00 | 228.04 | 25,900 |
| 2024-08-02 | 236.00 | 236.00 | 228.00 | 228.00 | 226.06 | 312,400 |
| 2024-08-01 | 232.00 | 234.00 | 230.00 | 234.00 | 232.01 | 354,400 |
| 2024-07-31 | 232.00 | 236.00 | 230.00 | 234.00 | 232.01 | 52,000 |
| 2024-07-30 | 232.00 | 238.00 | 230.00 | 230.00 | 228.04 | 136,200 |
| 2024-07-29 | 234.00 | 240.00 | 232.00 | 234.00 | 232.01 | 50,900 |
| 2024-07-26 | 234.00 | 236.00 | 226.00 | 234.00 | 232.01 | 14,500 |
| 2024-07-25 | 236.00 | 236.00 | 232.00 | 236.00 | 233.99 | 15,800 |
| 2024-07-24 | 234.00 | 242.00 | 232.00 | 236.00 | 233.99 | 89,500 |
| 2024-07-23 | 236.00 | 236.00 | 232.00 | 234.00 | 232.01 | 205,300 |
| 2024-07-22 | 238.00 | 240.00 | 236.00 | 236.00 | 233.99 | 50,600 |
| 2024-07-19 | 238.00 | 242.00 | 238.00 | 240.00 | 237.96 | 60,000 |
| 2024-07-18 | 240.00 | 246.00 | 238.00 | 238.00 | 235.97 | 52,400 |
| 2024-07-17 | 240.00 | 240.00 | 238.00 | 240.00 | 237.96 | 7,400 |
| 2024-07-16 | 238.00 | 238.00 | 234.00 | 238.00 | 235.97 | 7,800 |
| 2024-07-15 | 240.00 | 242.00 | 236.00 | 236.00 | 233.99 | 31,600 |
| 2024-07-12 | 240.00 | 242.00 | 238.00 | 238.00 | 235.97 | 93,800 |
| 2024-07-11 | 242.00 | 242.00 | 240.00 | 240.00 | 237.96 | 47,200 |
| 2024-07-10 | 246.00 | 254.00 | 240.00 | 242.00 | 239.94 | 315,900 |
| 2024-07-09 | 234.00 | 262.00 | 234.00 | 260.00 | 257.79 | 127,700 |
| 2024-07-08 | 236.00 | 240.00 | 234.00 | 234.00 | 232.01 | 20,400 |
| 2024-07-05 | 232.00 | 236.00 | 232.00 | 232.00 | 230.03 | 50,800 |
| 2024-07-04 | 232.00 | 240.00 | 232.00 | 232.00 | 230.03 | 6,700 |
| 2024-07-03 | 232.00 | 240.00 | 232.00 | 232.00 | 230.03 | 52,900 |
| 2024-07-02 | 240.00 | 244.00 | 228.00 | 232.00 | 230.03 | 134,600 |
| 2024-07-01 | 240.00 | 240.00 | 232.00 | 238.00 | 235.97 | 16,000 |
| 2024-06-28 | 244.00 | 244.00 | 238.00 | 240.00 | 237.96 | 103,900 |
| 2024-06-27 | 238.00 | 244.00 | 234.00 | 240.00 | 237.96 | 12,000 |
| 2024-06-26 | 238.00 | 240.00 | 234.00 | 238.00 | 235.97 | 72,400 |
| 2024-06-25 | 246.00 | 246.00 | 238.00 | 238.00 | 235.97 | 66,300 |
| 2024-06-24 | 240.00 | 244.00 | 240.00 | 242.00 | 239.94 | 129,300 |
| 2024-06-21 | 246.00 | 246.00 | 242.00 | 244.00 | 241.92 | 53,200 |
| 2024-06-20 | 244.00 | 246.00 | 238.00 | 246.00 | 243.91 | 136,700 |
| 2024-06-19 | 240.00 | 246.00 | 238.00 | 246.00 | 243.91 | 129,800 |
| 2024-06-14 | 240.00 | 246.00 | 238.00 | 246.00 | 243.91 | 76,800 |
| 2024-06-13 | 236.00 | 244.00 | 232.00 | 242.00 | 239.94 | 98,100 |
| 2024-06-12 | 242.00 | 244.00 | 236.00 | 236.00 | 233.99 | 102,900 |
| 2024-06-11 | 236.00 | 246.00 | 236.00 | 244.00 | 241.92 | 59,200 |
| 2024-06-10 | 238.00 | 244.00 | 232.00 | 238.00 | 235.97 | 59,700 |
| 2024-06-07 | 240.00 | 244.00 | 240.00 | 240.00 | 237.96 | 134,500 |
| 2024-06-06 | 236.00 | 240.00 | 236.00 | 240.00 | 237.96 | 68,200 |
| 2024-06-05 | 236.00 | 246.00 | 234.00 | 236.00 | 233.99 | 24,300 |
| 2024-06-04 | 230.00 | 240.00 | 230.00 | 234.00 | 232.01 | 23,800 |
| 2024-06-03 | 236.00 | 270.00 | 218.00 | 228.00 | 226.06 | 610,800 |
| 2024-05-31 | 234.00 | 236.00 | 234.00 | 236.00 | 233.99 | 2,200 |
| 2024-05-30 | 234.00 | 246.00 | 232.00 | 234.00 | 232.01 | 82,500 |
| 2024-05-29 | 260.00 | 260.00 | 232.00 | 234.00 | 232.01 | 492,000 |
| 2024-05-28 | 250.00 | 252.00 | 246.00 | 252.00 | 249.85 | 32,100 |
| 2024-05-27 | 246.00 | 260.00 | 244.00 | 252.00 | 249.85 | 42,000 |
| 2024-05-22 | 256.00 | 256.00 | 248.00 | 248.00 | 245.89 | 71,400 |
| 2024-05-21 | 248.00 | 262.00 | 248.00 | 256.00 | 253.82 | 186,600 |
| 2024-05-20 | 252.00 | 252.00 | 246.00 | 250.00 | 247.87 | 62,500 |
| 2024-05-17 | 246.00 | 252.00 | 246.00 | 252.00 | 249.85 | 28,000 |
| 2024-05-16 | 252.00 | 262.00 | 242.00 | 246.00 | 243.91 | 69,500 |
| 2024-05-15 | 252.00 | 252.00 | 246.00 | 252.00 | 249.85 | 71,500 |
| 2024-05-14 | 250.00 | 268.00 | 248.00 | 254.00 | 251.84 | 92,500 |
| 2024-05-13 | 260.00 | 260.00 | 250.00 | 250.00 | 247.87 | 51,900 |
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.