PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 352.00 | 352.00 | 348.00 | 348.00 | 345.04 | 80,400 |
| 2024-01-25 | 352.00 | 356.00 | 350.00 | 350.00 | 347.02 | 121,800 |
| 2024-01-24 | 362.00 | 362.00 | 340.00 | 352.00 | 349.00 | 526,400 |
| 2024-01-23 | 366.00 | 368.00 | 360.00 | 362.00 | 358.92 | 151,800 |
| 2024-01-22 | 368.00 | 370.00 | 368.00 | 368.00 | 364.87 | 44,100 |
| 2024-01-19 | 374.00 | 374.00 | 370.00 | 370.00 | 366.85 | 22,300 |
| 2024-01-18 | 378.00 | 384.00 | 362.00 | 370.00 | 366.85 | 445,500 |
| 2024-01-17 | 390.00 | 390.00 | 372.00 | 380.00 | 376.77 | 157,500 |
| 2024-01-16 | 372.00 | 390.00 | 372.00 | 372.00 | 368.83 | 146,200 |
| 2024-01-15 | 368.00 | 372.00 | 366.00 | 372.00 | 368.83 | 71,700 |
| 2024-01-12 | 372.00 | 372.00 | 368.00 | 368.00 | 364.87 | 33,800 |
| 2024-01-11 | 368.00 | 372.00 | 368.00 | 372.00 | 368.83 | 46,800 |
| 2024-01-10 | 368.00 | 368.00 | 366.00 | 368.00 | 364.87 | 13,600 |
| 2024-01-09 | 374.00 | 374.00 | 362.00 | 364.00 | 360.90 | 123,000 |
| 2024-01-08 | 374.00 | 376.00 | 372.00 | 372.00 | 368.83 | 254,300 |
| 2024-01-05 | 376.00 | 376.00 | 374.00 | 374.00 | 370.82 | 5,500 |
| 2024-01-04 | 372.00 | 374.00 | 370.00 | 374.00 | 370.82 | 52,300 |
| 2024-01-03 | 368.00 | 372.00 | 368.00 | 372.00 | 368.83 | 14,600 |
| 2024-01-02 | 370.00 | 374.00 | 368.00 | 368.00 | 364.87 | 42,000 |
| 2023-12-29 | 378.00 | 378.00 | 368.00 | 370.00 | 366.85 | 62,800 |
| 2023-12-28 | 370.00 | 376.00 | 370.00 | 370.00 | 366.85 | 53,700 |
| 2023-12-27 | 368.00 | 372.00 | 364.00 | 370.00 | 366.85 | 35,300 |
| 2023-12-22 | 376.00 | 376.00 | 368.00 | 368.00 | 364.87 | 130,500 |
| 2023-12-21 | 370.00 | 376.00 | 370.00 | 374.00 | 370.82 | 2,100 |
| 2023-12-20 | 372.00 | 376.00 | 368.00 | 370.00 | 366.85 | 131,100 |
| 2023-12-19 | 370.00 | 372.00 | 368.00 | 372.00 | 368.83 | 336,100 |
| 2023-12-18 | 370.00 | 380.00 | 370.00 | 372.00 | 368.83 | 424,900 |
| 2023-12-15 | 370.00 | 370.00 | 368.00 | 370.00 | 366.85 | 419,400 |
| 2023-12-14 | 370.00 | 380.00 | 370.00 | 370.00 | 366.85 | 188,900 |
| 2023-12-13 | 370.00 | 372.00 | 370.00 | 370.00 | 366.85 | 27,500 |
| 2023-12-12 | 370.00 | 370.00 | 366.00 | 368.00 | 364.87 | 129,000 |
| 2023-12-11 | 370.00 | 376.00 | 366.00 | 368.00 | 364.87 | 619,800 |
| 2023-12-08 | 370.00 | 376.00 | 368.00 | 370.00 | 366.85 | 1,232,300 |
| 2023-12-07 | 368.00 | 376.00 | 368.00 | 370.00 | 366.85 | 966,000 |
| 2023-12-06 | 390.00 | 398.00 | 368.00 | 368.00 | 364.87 | 2,697,300 |
| 2023-12-05 | 398.00 | 398.00 | 386.00 | 386.00 | 382.71 | 516,300 |
| 2023-12-04 | 400.00 | 404.00 | 394.00 | 398.00 | 394.61 | 85,400 |
| 2023-12-01 | 400.00 | 402.00 | 396.00 | 400.00 | 396.59 | 102,100 |
| 2023-11-30 | 408.00 | 408.00 | 398.00 | 404.00 | 400.56 | 80,500 |
| 2023-11-29 | 410.00 | 412.00 | 400.00 | 400.00 | 396.59 | 228,900 |
| 2023-11-28 | 414.00 | 414.00 | 402.00 | 410.00 | 406.51 | 162,100 |
| 2023-11-27 | 414.00 | 414.00 | 412.00 | 412.00 | 408.49 | 1,400 |
| 2023-11-24 | 408.00 | 410.00 | 408.00 | 410.00 | 406.51 | 5,400 |
| 2023-11-23 | 416.00 | 416.00 | 408.00 | 410.00 | 406.51 | 5,700 |
| 2023-11-22 | 412.00 | 414.00 | 412.00 | 414.00 | 410.48 | 11,300 |
| 2023-11-21 | 410.00 | 412.00 | 410.00 | 410.00 | 406.51 | 1,600 |
| 2023-11-20 | 410.00 | 410.00 | 404.00 | 406.00 | 402.54 | 61,000 |
| 2023-11-17 | 408.00 | 408.00 | 406.00 | 408.00 | 404.53 | 225,000 |
| 2023-11-16 | 410.00 | 410.00 | 408.00 | 408.00 | 404.53 | 27,800 |
| 2023-11-15 | 406.00 | 410.00 | 406.00 | 410.00 | 406.51 | 81,400 |
| 2023-11-14 | 406.00 | 410.00 | 406.00 | 410.00 | 406.51 | 39,000 |
| 2023-11-13 | 408.00 | 410.00 | 406.00 | 410.00 | 406.51 | 46,500 |
| 2023-11-10 | 412.00 | 414.00 | 410.00 | 410.00 | 406.51 | 13,100 |
| 2023-11-09 | 410.00 | 418.00 | 410.00 | 412.00 | 408.49 | 83,000 |
| 2023-11-08 | 414.00 | 414.00 | 406.00 | 410.00 | 406.51 | 50,700 |
| 2023-11-07 | 416.00 | 416.00 | 412.00 | 416.00 | 412.46 | 16,900 |
| 2023-11-06 | 412.00 | 418.00 | 408.00 | 416.00 | 412.46 | 87,100 |
| 2023-11-03 | 410.00 | 412.00 | 406.00 | 412.00 | 408.49 | 27,200 |
| 2023-11-02 | 412.00 | 414.00 | 410.00 | 410.00 | 406.51 | 8,800 |
| 2023-11-01 | 406.00 | 406.00 | 402.00 | 406.00 | 402.54 | 62,800 |
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.