PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 540.00 | 545.00 | 535.00 | 545.00 | 540.36 | 90,400 |
| 2023-01-25 | 540.00 | 545.00 | 535.00 | 540.00 | 535.40 | 65,400 |
| 2023-01-24 | 540.00 | 545.00 | 535.00 | 535.00 | 530.45 | 90,200 |
| 2023-01-20 | 540.00 | 545.00 | 535.00 | 535.00 | 530.45 | 38,400 |
| 2023-01-19 | 530.00 | 540.00 | 530.00 | 535.00 | 530.45 | 120,400 |
| 2023-01-18 | 535.00 | 540.00 | 530.00 | 535.00 | 530.45 | 119,400 |
| 2023-01-17 | 530.00 | 535.00 | 525.00 | 530.00 | 525.49 | 37,300 |
| 2023-01-16 | 530.00 | 530.00 | 525.00 | 530.00 | 525.49 | 108,900 |
| 2023-01-13 | 530.00 | 530.00 | 525.00 | 525.00 | 520.53 | 56,200 |
| 2023-01-12 | 530.00 | 530.00 | 520.00 | 525.00 | 520.53 | 88,800 |
| 2023-01-11 | 525.00 | 530.00 | 520.00 | 530.00 | 525.49 | 66,000 |
| 2023-01-10 | 530.00 | 530.00 | 520.00 | 525.00 | 520.53 | 74,000 |
| 2023-01-09 | 535.00 | 535.00 | 530.00 | 530.00 | 525.49 | 15,000 |
| 2023-01-06 | 525.00 | 535.00 | 515.00 | 530.00 | 525.49 | 426,700 |
| 2023-01-05 | 530.00 | 540.00 | 530.00 | 535.00 | 530.45 | 104,000 |
| 2023-01-04 | 540.00 | 540.00 | 535.00 | 535.00 | 530.45 | 48,000 |
| 2023-01-03 | 550.00 | 550.00 | 535.00 | 540.00 | 535.40 | 68,400 |
| 2023-01-02 | 540.00 | 540.00 | 540.00 | 540.00 | 535.40 | 52,800 |
| 2022-12-30 | 540.00 | 550.00 | 535.00 | 540.00 | 535.40 | 89,400 |
| 2022-12-29 | 555.00 | 565.00 | 535.00 | 540.00 | 535.40 | 122,400 |
| 2022-12-28 | 555.00 | 575.00 | 540.00 | 555.00 | 550.28 | 711,300 |
| 2022-12-27 | 535.00 | 560.00 | 530.00 | 555.00 | 550.28 | 2,184,300 |
| 2022-12-26 | 530.00 | 535.00 | 520.00 | 535.00 | 530.45 | 106,700 |
| 2022-12-23 | 530.00 | 530.00 | 510.00 | 525.00 | 520.53 | 85,800 |
| 2022-12-22 | 520.00 | 535.00 | 520.00 | 530.00 | 525.49 | 62,100 |
| 2022-12-21 | 525.00 | 540.00 | 520.00 | 520.00 | 515.57 | 48,400 |
| 2022-12-20 | 520.00 | 525.00 | 520.00 | 525.00 | 520.53 | 154,700 |
| 2022-12-19 | 520.00 | 530.00 | 515.00 | 520.00 | 515.57 | 25,500 |
| 2022-12-16 | 525.00 | 530.00 | 515.00 | 520.00 | 515.57 | 303,000 |
| 2022-12-15 | 530.00 | 535.00 | 520.00 | 520.00 | 515.57 | 245,100 |
| 2022-12-14 | 520.00 | 535.00 | 515.00 | 520.00 | 515.57 | 91,900 |
| 2022-12-13 | 515.00 | 515.00 | 510.00 | 515.00 | 510.62 | 160,500 |
| 2022-12-12 | 515.00 | 520.00 | 505.00 | 515.00 | 510.62 | 780,300 |
| 2022-12-09 | 515.00 | 515.00 | 510.00 | 510.00 | 505.66 | 144,800 |
| 2022-12-08 | 520.00 | 525.00 | 510.00 | 515.00 | 510.62 | 135,800 |
| 2022-12-07 | 525.00 | 530.00 | 520.00 | 520.00 | 515.57 | 139,700 |
| 2022-12-06 | 530.00 | 530.00 | 525.00 | 525.00 | 520.53 | 108,300 |
| 2022-12-05 | 540.00 | 540.00 | 530.00 | 530.00 | 525.49 | 30,600 |
| 2022-12-02 | 525.00 | 545.00 | 525.00 | 540.00 | 535.40 | 432,100 |
| 2022-12-01 | 530.00 | 535.00 | 525.00 | 530.00 | 525.49 | 393,800 |
| 2022-11-30 | 530.00 | 540.00 | 525.00 | 535.00 | 530.45 | 931,900 |
| 2022-11-29 | 540.00 | 550.00 | 530.00 | 530.00 | 525.49 | 517,500 |
| 2022-11-28 | 545.00 | 545.00 | 525.00 | 540.00 | 535.40 | 714,800 |
| 2022-11-25 | 545.00 | 555.00 | 535.00 | 545.00 | 540.36 | 187,600 |
| 2022-11-24 | 530.00 | 565.00 | 530.00 | 545.00 | 540.36 | 661,900 |
| 2022-11-23 | 535.00 | 535.00 | 525.00 | 525.00 | 520.53 | 251,400 |
| 2022-11-22 | 530.00 | 535.00 | 530.00 | 535.00 | 530.45 | 41,800 |
| 2022-11-21 | 535.00 | 535.00 | 525.00 | 535.00 | 530.45 | 946,400 |
| 2022-11-18 | 535.00 | 535.00 | 525.00 | 535.00 | 530.45 | 207,300 |
| 2022-11-17 | 530.00 | 535.00 | 530.00 | 535.00 | 530.45 | 157,600 |
| 2022-11-16 | 530.00 | 540.00 | 530.00 | 540.00 | 535.40 | 77,700 |
| 2022-11-15 | 535.00 | 540.00 | 525.00 | 535.00 | 530.45 | 244,300 |
| 2022-11-14 | 530.00 | 535.00 | 525.00 | 535.00 | 530.45 | 204,400 |
| 2022-11-11 | 535.00 | 545.00 | 530.00 | 535.00 | 530.45 | 300,700 |
| 2022-11-10 | 525.00 | 540.00 | 520.00 | 535.00 | 530.45 | 90,700 |
| 2022-11-09 | 520.00 | 530.00 | 520.00 | 525.00 | 520.53 | 101,600 |
| 2022-11-08 | 520.00 | 525.00 | 520.00 | 520.00 | 515.57 | 81,600 |
| 2022-11-07 | 520.00 | 525.00 | 515.00 | 520.00 | 515.57 | 658,400 |
| 2022-11-04 | 530.00 | 530.00 | 515.00 | 520.00 | 515.57 | 1,740,600 |
| 2022-11-03 | 535.00 | 540.00 | 515.00 | 530.00 | 525.49 | 1,346,300 |
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.