PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 99,200 |
| 2026-07-24 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 97,600 |
| 2026-07-23 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 139,300 |
| 2026-07-22 | 190.00 | 190.00 | 180.00 | 187.00 | 187.00 | 402,500 |
| 2026-07-21 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 439,100 |
| 2026-07-20 | 184.00 | 190.00 | 184.00 | 188.00 | 188.00 | 119,500 |
← NewerPage 2 of 2 · 66 trading days
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.