PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 254.00 | 262.00 | 254.00 | 262.00 | 259.77 | 23,200 |
| 2024-05-07 | 256.00 | 266.00 | 254.00 | 254.00 | 251.84 | 39,000 |
| 2024-05-06 | 258.00 | 266.00 | 248.00 | 254.00 | 251.84 | 136,900 |
| 2024-05-03 | 258.00 | 270.00 | 256.00 | 260.00 | 257.79 | 34,600 |
| 2024-05-02 | 274.00 | 280.00 | 248.00 | 260.00 | 257.79 | 269,400 |
| 2024-04-30 | 276.00 | 280.00 | 270.00 | 276.00 | 273.65 | 119,800 |
| 2024-04-29 | 274.00 | 290.00 | 274.00 | 282.00 | 279.60 | 6,300 |
| 2024-04-26 | 282.00 | 298.00 | 264.00 | 274.00 | 271.67 | 141,700 |
| 2024-04-25 | 278.00 | 278.00 | 272.00 | 272.00 | 269.68 | 216,500 |
| 2024-04-24 | 280.00 | 280.00 | 276.00 | 280.00 | 277.62 | 39,200 |
| 2024-04-23 | 280.00 | 282.00 | 280.00 | 282.00 | 279.60 | 1,200 |
| 2024-04-22 | 278.00 | 282.00 | 276.00 | 278.00 | 275.63 | 18,700 |
| 2024-04-19 | 278.00 | 280.00 | 276.00 | 280.00 | 277.62 | 32,400 |
| 2024-04-18 | 276.00 | 282.00 | 276.00 | 280.00 | 277.62 | 11,900 |
| 2024-04-17 | 278.00 | 280.00 | 276.00 | 276.00 | 273.65 | 128,600 |
| 2024-04-16 | 280.00 | 284.00 | 276.00 | 278.00 | 275.63 | 108,900 |
| 2024-04-05 | 282.00 | 284.00 | 276.00 | 280.00 | 277.62 | 71,500 |
| 2024-04-04 | 280.00 | 286.00 | 276.00 | 280.00 | 277.62 | 18,700 |
| 2024-04-03 | 280.00 | 290.00 | 276.00 | 278.00 | 275.63 | 1,176,800 |
| 2024-04-02 | 278.00 | 284.00 | 274.00 | 280.00 | 277.62 | 167,200 |
| 2024-04-01 | 292.00 | 292.00 | 276.00 | 278.00 | 275.63 | 369,000 |
| 2024-03-28 | 298.00 | 298.00 | 290.00 | 292.00 | 289.51 | 181,600 |
| 2024-03-27 | 300.00 | 300.00 | 296.00 | 298.00 | 295.46 | 143,200 |
| 2024-03-26 | 304.00 | 304.00 | 296.00 | 300.00 | 297.45 | 139,100 |
| 2024-03-25 | 300.00 | 300.00 | 296.00 | 296.00 | 293.48 | 76,800 |
| 2024-03-22 | 300.00 | 306.00 | 298.00 | 300.00 | 297.45 | 775,100 |
| 2024-03-21 | 300.00 | 302.00 | 298.00 | 300.00 | 297.45 | 188,900 |
| 2024-03-20 | 304.00 | 304.00 | 298.00 | 302.00 | 299.43 | 103,200 |
| 2024-03-19 | 298.00 | 304.00 | 298.00 | 302.00 | 299.43 | 303,200 |
| 2024-03-18 | 302.00 | 306.00 | 298.00 | 300.00 | 297.45 | 498,700 |
| 2024-03-15 | 302.00 | 308.00 | 300.00 | 304.00 | 301.41 | 275,600 |
| 2024-03-14 | 306.00 | 310.00 | 302.00 | 302.00 | 299.43 | 51,200 |
| 2024-03-13 | 310.00 | 310.00 | 304.00 | 308.00 | 305.38 | 62,100 |
| 2024-03-08 | 308.00 | 308.00 | 306.00 | 308.00 | 305.38 | 30,500 |
| 2024-03-07 | 308.00 | 308.00 | 304.00 | 308.00 | 305.38 | 4,500 |
| 2024-03-06 | 310.00 | 310.00 | 300.00 | 306.00 | 303.40 | 148,600 |
| 2024-03-05 | 308.00 | 310.00 | 306.00 | 310.00 | 307.36 | 22,100 |
| 2024-03-04 | 286.00 | 306.00 | 286.00 | 306.00 | 303.40 | 25,300 |
| 2024-03-01 | 306.00 | 328.00 | 302.00 | 304.00 | 301.41 | 179,000 |
| 2024-02-29 | 306.00 | 310.00 | 304.00 | 306.00 | 303.40 | 1,587,600 |
| 2024-02-28 | 304.00 | 320.00 | 304.00 | 306.00 | 303.40 | 701,100 |
| 2024-02-27 | 322.00 | 324.00 | 304.00 | 304.00 | 301.41 | 1,340,600 |
| 2024-02-26 | 322.00 | 324.00 | 318.00 | 322.00 | 319.26 | 64,300 |
| 2024-02-23 | 332.00 | 332.00 | 320.00 | 322.00 | 319.26 | 526,300 |
| 2024-02-22 | 340.00 | 340.00 | 326.00 | 332.00 | 329.17 | 163,000 |
| 2024-02-21 | 342.00 | 356.00 | 328.00 | 334.00 | 331.16 | 358,300 |
| 2024-02-20 | 342.00 | 342.00 | 336.00 | 340.00 | 337.11 | 18,700 |
| 2024-02-19 | 340.00 | 340.00 | 334.00 | 340.00 | 337.11 | 309,400 |
| 2024-02-16 | 342.00 | 342.00 | 340.00 | 340.00 | 337.11 | 3,200 |
| 2024-02-15 | 344.00 | 360.00 | 340.00 | 340.00 | 337.11 | 700,900 |
| 2024-02-13 | 344.00 | 344.00 | 344.00 | 344.00 | 341.07 | 79,900 |
| 2024-02-12 | 344.00 | 348.00 | 336.00 | 342.00 | 339.09 | 36,600 |
| 2024-02-07 | 350.00 | 350.00 | 340.00 | 344.00 | 341.07 | 85,500 |
| 2024-02-06 | 350.00 | 352.00 | 340.00 | 352.00 | 349.00 | 1,000 |
| 2024-02-05 | 342.00 | 342.00 | 342.00 | 342.00 | 339.09 | 11,700 |
| 2024-02-02 | 342.00 | 342.00 | 342.00 | 342.00 | 339.09 | 222,400 |
| 2024-02-01 | 340.00 | 344.00 | 340.00 | 342.00 | 339.09 | 101,700 |
| 2024-01-31 | 350.00 | 350.00 | 336.00 | 340.00 | 337.11 | 1,078,300 |
| 2024-01-30 | 352.00 | 352.00 | 342.00 | 350.00 | 347.02 | 119,600 |
| 2024-01-29 | 348.00 | 350.00 | 348.00 | 348.00 | 345.04 | 68,600 |
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.