PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 525.00 | 545.00 | 525.00 | 530.00 | 525.49 | 1,371,700 |
| 2022-08-08 | 530.00 | 535.00 | 520.00 | 525.00 | 520.53 | 667,300 |
| 2022-08-05 | 530.00 | 535.00 | 525.00 | 530.00 | 525.49 | 395,000 |
| 2022-08-04 | 520.00 | 530.00 | 515.00 | 525.00 | 520.53 | 399,100 |
| 2022-08-03 | 520.00 | 525.00 | 515.00 | 520.00 | 515.57 | 903,500 |
| 2022-08-02 | 520.00 | 525.00 | 510.00 | 520.00 | 515.57 | 1,151,900 |
| 2022-08-01 | 515.00 | 520.00 | 510.00 | 520.00 | 515.57 | 2,245,600 |
| 2022-07-29 | 540.00 | 540.00 | 505.00 | 510.00 | 505.66 | 12,113,200 |
| 2022-07-28 | 555.00 | 555.00 | 520.00 | 540.00 | 535.40 | 8,695,800 |
| 2022-07-27 | 555.00 | 570.00 | 530.00 | 555.00 | 550.28 | 913,100 |
| 2022-07-26 | 545.00 | 560.00 | 540.00 | 555.00 | 550.28 | 1,804,000 |
| 2022-07-25 | 535.00 | 540.00 | 530.00 | 540.00 | 535.40 | 960,800 |
| 2022-07-22 | 520.00 | 535.00 | 520.00 | 530.00 | 525.49 | 3,740,000 |
| 2022-07-21 | 530.00 | 530.00 | 510.00 | 520.00 | 515.57 | 3,295,500 |
| 2022-07-20 | 550.00 | 550.00 | 510.00 | 515.00 | 510.62 | 12,250,400 |
| 2022-07-19 | 540.00 | 545.00 | 515.00 | 540.00 | 535.40 | 4,885,700 |
| 2022-07-18 | 540.00 | 550.00 | 520.00 | 540.00 | 535.40 | 6,920,300 |
| 2022-07-15 | 545.00 | 545.00 | 540.00 | 540.00 | 535.40 | 260,000 |
| 2022-07-14 | 545.00 | 545.00 | 540.00 | 545.00 | 540.36 | 843,900 |
| 2022-07-13 | 545.00 | 550.00 | 540.00 | 545.00 | 540.36 | 1,513,100 |
| 2022-07-12 | 560.00 | 560.00 | 540.00 | 545.00 | 540.36 | 1,220,700 |
| 2022-07-11 | 560.00 | 560.00 | 550.00 | 550.00 | 545.32 | 777,700 |
| 2022-07-08 | 560.00 | 560.00 | 550.00 | 555.00 | 550.28 | 425,100 |
| 2022-07-07 | 560.00 | 560.00 | 550.00 | 550.00 | 545.32 | 904,500 |
| 2022-07-06 | 555.00 | 565.00 | 550.00 | 555.00 | 550.28 | 508,200 |
| 2022-07-05 | 555.00 | 560.00 | 555.00 | 555.00 | 550.28 | 545,800 |
| 2022-07-04 | 565.00 | 575.00 | 550.00 | 555.00 | 550.28 | 586,400 |
| 2022-07-01 | 570.00 | 580.00 | 560.00 | 565.00 | 560.19 | 892,600 |
| 2022-06-30 | 585.00 | 585.00 | 570.00 | 570.00 | 565.15 | 329,000 |
| 2022-06-29 | 575.00 | 585.00 | 570.00 | 585.00 | 580.02 | 486,500 |
| 2022-06-28 | 575.00 | 585.00 | 565.00 | 575.00 | 570.11 | 263,800 |
| 2022-06-27 | 585.00 | 595.00 | 570.00 | 575.00 | 570.11 | 1,260,800 |
| 2022-06-24 | 570.00 | 585.00 | 570.00 | 580.00 | 575.06 | 220,100 |
| 2022-06-23 | 585.00 | 585.00 | 570.00 | 580.00 | 575.06 | 123,800 |
| 2022-06-22 | 570.00 | 580.00 | 565.00 | 580.00 | 575.06 | 165,100 |
| 2022-06-21 | 590.00 | 590.00 | 560.00 | 570.00 | 565.15 | 2,045,400 |
| 2022-06-20 | 595.00 | 595.00 | 585.00 | 590.00 | 584.98 | 1,182,600 |
| 2022-06-17 | 595.00 | 595.00 | 585.00 | 595.00 | 589.93 | 1,251,800 |
| 2022-06-16 | 595.00 | 600.00 | 590.00 | 595.00 | 589.93 | 437,600 |
| 2022-06-15 | 605.00 | 605.00 | 595.00 | 595.00 | 589.93 | 401,900 |
| 2022-06-14 | 615.00 | 615.00 | 585.00 | 600.00 | 594.89 | 1,400,800 |
| 2022-06-13 | 610.00 | 615.00 | 600.00 | 615.00 | 609.76 | 708,400 |
| 2022-06-10 | 615.00 | 620.00 | 610.00 | 615.00 | 609.76 | 94,100 |
| 2022-06-09 | 620.00 | 625.00 | 605.00 | 615.00 | 609.76 | 621,100 |
| 2022-06-08 | 620.00 | 635.00 | 620.00 | 620.00 | 614.72 | 338,900 |
| 2022-06-07 | 610.00 | 620.00 | 610.00 | 620.00 | 614.72 | 243,500 |
| 2022-06-06 | 620.00 | 625.00 | 605.00 | 610.00 | 604.81 | 473,300 |
| 2022-06-03 | 620.00 | 630.00 | 615.00 | 620.00 | 614.72 | 215,000 |
| 2022-06-02 | 610.00 | 620.00 | 605.00 | 620.00 | 614.72 | 633,000 |
| 2022-05-31 | 605.00 | 615.00 | 600.00 | 610.00 | 604.81 | 1,499,800 |
| 2022-05-30 | 620.00 | 635.00 | 610.00 | 610.00 | 585.01 | 1,861,100 |
| 2022-05-27 | 605.00 | 635.00 | 605.00 | 620.00 | 594.60 | 953,900 |
| 2022-05-25 | 625.00 | 630.00 | 600.00 | 605.00 | 580.22 | 2,230,900 |
| 2022-05-24 | 645.00 | 650.00 | 625.00 | 630.00 | 604.19 | 1,017,400 |
| 2022-05-23 | 645.00 | 650.00 | 635.00 | 645.00 | 618.58 | 431,600 |
| 2022-05-20 | 650.00 | 655.00 | 640.00 | 645.00 | 618.58 | 340,300 |
| 2022-05-19 | 650.00 | 650.00 | 635.00 | 645.00 | 618.58 | 1,092,500 |
| 2022-05-18 | 655.00 | 655.00 | 635.00 | 645.00 | 618.58 | 390,700 |
| 2022-05-17 | 655.00 | 655.00 | 635.00 | 655.00 | 628.17 | 784,700 |
| 2022-05-13 | 640.00 | 660.00 | 640.00 | 655.00 | 628.17 | 211,900 |
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.