PT Sarimelati Kencana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	460.00	468.00	438.00	444.00	440.22	696,300
2023-05-03	470.00	470.00	450.00	460.00	456.08	619,600
2023-05-02	476.00	478.00	468.00	470.00	466.00	412,400
2023-04-28	488.00	490.00	470.00	470.00	466.00	1,105,600
2023-04-27	494.00	494.00	488.00	488.00	483.85	177,600
2023-04-26	490.00	494.00	488.00	488.00	483.85	118,400
2023-04-18	494.00	494.00	488.00	490.00	485.83	42,800
2023-04-17	494.00	494.00	480.00	488.00	483.85	313,800
2023-04-14	490.00	496.00	490.00	494.00	489.79	66,000
2023-04-13	492.00	494.00	490.00	490.00	485.83	180,100
2023-04-12	490.00	494.00	488.00	490.00	485.83	155,700
2023-04-11	496.00	496.00	490.00	490.00	485.83	143,400
2023-04-10	494.00	496.00	490.00	494.00	489.79	109,100
2023-04-06	494.00	498.00	492.00	494.00	489.79	188,000
2023-04-05	496.00	500.00	488.00	494.00	489.79	668,000
2023-04-04	496.00	500.00	494.00	496.00	491.78	27,500
2023-04-03	496.00	500.00	494.00	496.00	491.78	150,800
2023-03-31	496.00	500.00	496.00	496.00	491.78	179,800
2023-03-30	500.00	505.00	494.00	496.00	491.78	168,700
2023-03-29	500.00	505.00	494.00	498.00	493.76	772,500
2023-03-28	500.00	505.00	500.00	505.00	500.70	177,300
2023-03-27	505.00	505.00	500.00	500.00	495.74	415,200
2023-03-24	505.00	520.00	500.00	505.00	500.70	413,700
2023-03-21	500.00	505.00	498.00	505.00	500.70	143,300
2023-03-20	500.00	505.00	500.00	500.00	495.74	441,100
2023-03-17	505.00	510.00	500.00	505.00	500.70	576,100
2023-03-16	520.00	520.00	500.00	505.00	500.70	555,400
2023-03-15	520.00	520.00	515.00	515.00	510.62	74,500
2023-03-14	520.00	540.00	520.00	520.00	515.57	102,400
2023-03-13	525.00	525.00	520.00	520.00	515.57	13,400
2023-03-10	520.00	525.00	515.00	525.00	520.53	36,100
2023-03-09	515.00	525.00	510.00	520.00	515.57	146,100
2023-03-08	525.00	535.00	515.00	515.00	510.62	371,200
2023-03-07	540.00	545.00	530.00	530.00	525.49	716,600
2023-03-06	545.00	550.00	540.00	545.00	540.36	14,600
2023-03-03	545.00	545.00	540.00	545.00	540.36	79,700
2023-03-02	550.00	550.00	540.00	545.00	540.36	62,200
2023-03-01	550.00	550.00	545.00	550.00	545.32	25,900
2023-02-28	545.00	550.00	540.00	550.00	545.32	125,300
2023-02-27	545.00	550.00	540.00	545.00	540.36	14,400
2023-02-24	550.00	550.00	545.00	545.00	540.36	50,700
2023-02-23	550.00	555.00	545.00	550.00	545.32	187,300
2023-02-22	550.00	555.00	540.00	550.00	545.32	378,000
2023-02-21	550.00	575.00	545.00	550.00	545.32	366,400
2023-02-20	550.00	575.00	540.00	550.00	545.32	405,100
2023-02-17	545.00	575.00	540.00	550.00	545.32	289,100
2023-02-16	540.00	550.00	540.00	545.00	540.36	30,400
2023-02-15	550.00	550.00	540.00	540.00	535.40	14,400
2023-02-14	540.00	550.00	535.00	550.00	545.32	207,600
2023-02-13	540.00	545.00	530.00	535.00	530.45	127,900
2023-02-10	540.00	540.00	535.00	535.00	530.45	62,900
2023-02-09	540.00	545.00	535.00	535.00	530.45	29,100
2023-02-08	545.00	545.00	530.00	535.00	530.45	193,100
2023-02-07	550.00	550.00	540.00	545.00	540.36	78,300
2023-02-06	540.00	550.00	525.00	550.00	545.32	282,100
2023-02-03	535.00	550.00	535.00	550.00	545.32	133,800
2023-02-02	545.00	550.00	535.00	540.00	535.40	93,900
2023-02-01	545.00	545.00	540.00	540.00	535.40	95,300
2023-01-31	540.00	545.00	540.00	540.00	535.40	55,500
2023-01-30	545.00	550.00	535.00	545.00	540.36	175,200

← NewerPage 15 of 21 · 1,216 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.