PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 414.00 | 414.00 | 404.00 | 406.00 | 402.54 | 184,000 |
| 2023-10-30 | 420.00 | 444.00 | 408.00 | 412.00 | 408.49 | 378,200 |
| 2023-10-27 | 420.00 | 422.00 | 416.00 | 420.00 | 416.42 | 309,400 |
| 2023-10-26 | 418.00 | 426.00 | 416.00 | 422.00 | 418.41 | 86,000 |
| 2023-10-25 | 418.00 | 422.00 | 416.00 | 422.00 | 418.41 | 35,200 |
| 2023-10-24 | 416.00 | 420.00 | 416.00 | 416.00 | 412.46 | 11,500 |
| 2023-10-23 | 416.00 | 418.00 | 414.00 | 414.00 | 410.48 | 25,000 |
| 2023-10-20 | 420.00 | 422.00 | 410.00 | 414.00 | 410.48 | 498,600 |
| 2023-10-19 | 420.00 | 420.00 | 420.00 | 420.00 | 416.42 | 26,900 |
| 2023-10-18 | 420.00 | 422.00 | 418.00 | 422.00 | 418.41 | 86,200 |
| 2023-10-17 | 416.00 | 420.00 | 412.00 | 420.00 | 416.42 | 63,000 |
| 2023-10-16 | 418.00 | 422.00 | 414.00 | 420.00 | 416.42 | 28,100 |
| 2023-10-13 | 422.00 | 424.00 | 416.00 | 416.00 | 412.46 | 35,400 |
| 2023-10-12 | 426.00 | 426.00 | 420.00 | 422.00 | 418.41 | 29,100 |
| 2023-10-11 | 424.00 | 426.00 | 418.00 | 420.00 | 416.42 | 54,300 |
| 2023-10-10 | 424.00 | 424.00 | 416.00 | 418.00 | 414.44 | 28,000 |
| 2023-10-09 | 424.00 | 424.00 | 414.00 | 416.00 | 412.46 | 230,400 |
| 2023-10-06 | 426.00 | 426.00 | 420.00 | 424.00 | 420.39 | 10,000 |
| 2023-10-05 | 426.00 | 426.00 | 418.00 | 420.00 | 416.42 | 60,700 |
| 2023-10-04 | 424.00 | 426.00 | 418.00 | 418.00 | 414.44 | 211,500 |
| 2023-10-03 | 424.00 | 426.00 | 420.00 | 424.00 | 420.39 | 223,500 |
| 2023-10-02 | 428.00 | 450.00 | 420.00 | 424.00 | 420.39 | 925,600 |
| 2023-09-29 | 424.00 | 428.00 | 422.00 | 428.00 | 424.36 | 46,500 |
| 2023-09-27 | 420.00 | 428.00 | 420.00 | 422.00 | 418.41 | 50,700 |
| 2023-09-26 | 426.00 | 430.00 | 420.00 | 420.00 | 416.42 | 247,700 |
| 2023-09-25 | 426.00 | 428.00 | 420.00 | 426.00 | 422.37 | 176,900 |
| 2023-09-22 | 426.00 | 430.00 | 420.00 | 428.00 | 424.36 | 48,400 |
| 2023-09-21 | 428.00 | 430.00 | 418.00 | 422.00 | 418.41 | 175,100 |
| 2023-09-20 | 426.00 | 428.00 | 420.00 | 420.00 | 416.42 | 40,400 |
| 2023-09-19 | 422.00 | 428.00 | 420.00 | 426.00 | 422.37 | 108,400 |
| 2023-09-18 | 420.00 | 426.00 | 418.00 | 420.00 | 416.42 | 229,700 |
| 2023-09-15 | 422.00 | 428.00 | 418.00 | 418.00 | 414.44 | 353,100 |
| 2023-09-14 | 426.00 | 426.00 | 420.00 | 422.00 | 418.41 | 103,000 |
| 2023-09-13 | 420.00 | 430.00 | 420.00 | 422.00 | 418.41 | 61,700 |
| 2023-09-12 | 424.00 | 430.00 | 420.00 | 420.00 | 416.42 | 350,700 |
| 2023-09-11 | 428.00 | 428.00 | 424.00 | 424.00 | 420.39 | 396,900 |
| 2023-09-08 | 438.00 | 438.00 | 424.00 | 428.00 | 424.36 | 277,100 |
| 2023-09-07 | 442.00 | 444.00 | 438.00 | 438.00 | 434.27 | 96,000 |
| 2023-09-06 | 444.00 | 446.00 | 438.00 | 442.00 | 438.24 | 358,900 |
| 2023-09-05 | 444.00 | 450.00 | 438.00 | 444.00 | 440.22 | 301,800 |
| 2023-09-04 | 440.00 | 450.00 | 440.00 | 446.00 | 442.20 | 17,400 |
| 2023-09-01 | 448.00 | 448.00 | 440.00 | 440.00 | 436.25 | 378,900 |
| 2023-08-31 | 448.00 | 448.00 | 440.00 | 444.00 | 440.22 | 223,700 |
| 2023-08-30 | 446.00 | 450.00 | 440.00 | 448.00 | 444.19 | 296,700 |
| 2023-08-29 | 454.00 | 456.00 | 442.00 | 446.00 | 442.20 | 282,700 |
| 2023-08-28 | 430.00 | 458.00 | 430.00 | 456.00 | 452.12 | 1,028,200 |
| 2023-08-25 | 428.00 | 430.00 | 420.00 | 430.00 | 426.34 | 277,900 |
| 2023-08-24 | 418.00 | 430.00 | 418.00 | 428.00 | 424.36 | 24,100 |
| 2023-08-23 | 414.00 | 426.00 | 412.00 | 416.00 | 412.46 | 30,000 |
| 2023-08-22 | 418.00 | 420.00 | 412.00 | 414.00 | 410.48 | 101,400 |
| 2023-08-21 | 424.00 | 424.00 | 416.00 | 418.00 | 414.44 | 160,900 |
| 2023-08-18 | 426.00 | 426.00 | 422.00 | 422.00 | 418.41 | 202,200 |
| 2023-08-16 | 432.00 | 432.00 | 422.00 | 426.00 | 422.37 | 32,800 |
| 2023-08-15 | 426.00 | 432.00 | 424.00 | 432.00 | 428.32 | 129,900 |
| 2023-08-14 | 426.00 | 430.00 | 420.00 | 426.00 | 422.37 | 211,100 |
| 2023-08-11 | 418.00 | 428.00 | 418.00 | 426.00 | 422.37 | 85,800 |
| 2023-08-10 | 418.00 | 422.00 | 418.00 | 418.00 | 414.44 | 216,800 |
| 2023-08-09 | 418.00 | 420.00 | 418.00 | 418.00 | 414.44 | 37,300 |
| 2023-08-08 | 418.00 | 422.00 | 416.00 | 416.00 | 412.46 | 452,800 |
| 2023-08-07 | 412.00 | 422.00 | 412.00 | 418.00 | 414.44 | 170,400 |
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.