PT Sarimelati Kencana Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	418.00	424.00	412.00	414.00	410.48	258,600
2023-08-03	410.00	418.00	406.00	416.00	412.46	44,100
2023-08-02	414.00	414.00	410.00	410.00	406.51	232,300
2023-08-01	430.00	430.00	408.00	412.00	408.49	1,372,000
2023-07-31	430.00	436.00	426.00	430.00	426.34	195,300
2023-07-28	436.00	436.00	428.00	428.00	424.36	91,600
2023-07-27	442.00	442.00	434.00	436.00	432.29	36,400
2023-07-26	442.00	442.00	436.00	442.00	438.24	72,200
2023-07-25	436.00	454.00	426.00	442.00	438.24	413,400
2023-07-24	424.00	438.00	424.00	436.00	432.29	263,000
2023-07-21	420.00	424.00	418.00	424.00	420.39	160,400
2023-07-20	420.00	420.00	414.00	420.00	416.42	60,500
2023-07-18	420.00	422.00	412.00	418.00	414.44	330,100
2023-07-17	416.00	422.00	414.00	420.00	416.42	279,200
2023-07-14	408.00	414.00	408.00	414.00	410.48	116,900
2023-07-13	410.00	414.00	404.00	408.00	404.53	302,500
2023-07-12	410.00	418.00	402.00	410.00	406.51	275,100
2023-07-11	410.00	412.00	400.00	410.00	406.51	415,000
2023-07-10	406.00	410.00	402.00	410.00	406.51	147,500
2023-07-07	404.00	406.00	400.00	406.00	402.54	170,200
2023-07-06	406.00	408.00	402.00	402.00	398.58	549,100
2023-07-05	410.00	412.00	400.00	402.00	398.58	460,800
2023-07-04	404.00	416.00	400.00	406.00	402.54	371,900
2023-07-03	400.00	406.00	398.00	400.00	396.59	508,100
2023-06-27	400.00	404.00	400.00	400.00	396.59	692,800
2023-06-26	400.00	408.00	400.00	400.00	396.59	126,900
2023-06-23	410.00	410.00	398.00	402.00	398.58	748,800
2023-06-22	400.00	416.00	400.00	406.00	402.54	191,000
2023-06-21	398.00	412.00	394.00	398.00	394.61	2,095,800
2023-06-20	396.00	400.00	392.00	398.00	394.61	1,618,800
2023-06-19	394.00	398.00	390.00	392.00	388.66	173,100
2023-06-16	392.00	394.00	384.00	386.00	382.71	178,100
2023-06-15	386.00	392.00	384.00	392.00	388.66	295,900
2023-06-14	388.00	388.00	382.00	384.00	380.73	830,600
2023-06-13	392.00	392.00	386.00	388.00	384.70	934,100
2023-06-12	396.00	396.00	386.00	392.00	388.66	1,773,000
2023-06-09	398.00	398.00	394.00	396.00	392.63	1,826,300
2023-06-08	398.00	398.00	396.00	398.00	394.61	874,000
2023-06-07	400.00	400.00	396.00	398.00	394.61	1,027,000
2023-06-06	400.00	400.00	398.00	398.00	394.61	1,141,100
2023-06-05	398.00	400.00	396.00	398.00	394.61	1,143,500
2023-05-31	398.00	400.00	394.00	398.00	394.61	156,400
2023-05-30	402.00	402.00	396.00	398.00	394.61	143,700
2023-05-29	400.00	406.00	400.00	404.00	400.56	102,700
2023-05-26	400.00	400.00	398.00	400.00	396.59	1,731,900
2023-05-25	398.00	400.00	394.00	396.00	392.63	618,100
2023-05-24	398.00	398.00	388.00	398.00	394.61	1,141,000
2023-05-23	408.00	408.00	394.00	394.00	390.65	968,200
2023-05-22	414.00	424.00	398.00	408.00	404.53	1,310,000
2023-05-19	432.00	432.00	410.00	414.00	410.48	276,200
2023-05-17	426.00	428.00	420.00	420.00	416.42	274,600
2023-05-16	438.00	438.00	418.00	420.00	416.42	2,224,700
2023-05-15	438.00	440.00	436.00	440.00	436.25	1,237,300
2023-05-12	444.00	444.00	432.00	438.00	434.27	1,069,600
2023-05-11	454.00	462.00	436.00	444.00	440.22	1,064,100
2023-05-10	456.00	462.00	448.00	452.00	448.15	48,000
2023-05-09	444.00	460.00	442.00	452.00	448.15	546,100
2023-05-08	444.00	452.00	438.00	444.00	440.22	111,000
2023-05-05	450.00	450.00	436.00	444.00	440.22	252,800
2023-05-04	460.00	468.00	438.00	444.00	440.22	696,300

← NewerPage 14 of 21 · 1,215 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.