PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 670.00 | 670.00 | 665.00 | 665.00 | 637.76 | 99,800 |
| 2022-02-04 | 660.00 | 665.00 | 655.00 | 655.00 | 628.17 | 38,900 |
| 2022-02-03 | 655.00 | 660.00 | 650.00 | 660.00 | 632.97 | 25,000 |
| 2022-02-02 | 665.00 | 670.00 | 655.00 | 660.00 | 632.97 | 21,500 |
| 2022-01-31 | 650.00 | 660.00 | 650.00 | 655.00 | 628.17 | 15,600 |
| 2022-01-28 | 660.00 | 660.00 | 650.00 | 650.00 | 623.38 | 50,900 |
| 2022-01-27 | 650.00 | 660.00 | 645.00 | 650.00 | 623.38 | 57,000 |
| 2022-01-26 | 670.00 | 670.00 | 645.00 | 655.00 | 628.17 | 54,400 |
| 2022-01-25 | 665.00 | 665.00 | 650.00 | 655.00 | 628.17 | 66,700 |
| 2022-01-24 | 660.00 | 665.00 | 655.00 | 665.00 | 637.76 | 55,900 |
| 2022-01-21 | 665.00 | 670.00 | 660.00 | 665.00 | 637.76 | 40,000 |
| 2022-01-20 | 655.00 | 665.00 | 650.00 | 665.00 | 637.76 | 87,900 |
| 2022-01-19 | 655.00 | 660.00 | 635.00 | 655.00 | 628.17 | 249,000 |
| 2022-01-18 | 665.00 | 665.00 | 645.00 | 655.00 | 628.17 | 72,900 |
| 2022-01-17 | 660.00 | 665.00 | 655.00 | 655.00 | 628.17 | 51,400 |
| 2022-01-14 | 655.00 | 665.00 | 650.00 | 660.00 | 632.97 | 78,700 |
| 2022-01-13 | 655.00 | 655.00 | 645.00 | 650.00 | 623.38 | 85,600 |
| 2022-01-12 | 660.00 | 660.00 | 650.00 | 650.00 | 623.38 | 82,400 |
| 2022-01-11 | 665.00 | 675.00 | 650.00 | 655.00 | 628.17 | 63,000 |
| 2022-01-10 | 660.00 | 660.00 | 655.00 | 655.00 | 628.17 | 189,300 |
| 2022-01-07 | 675.00 | 675.00 | 655.00 | 660.00 | 632.97 | 256,300 |
| 2022-01-06 | 675.00 | 675.00 | 665.00 | 670.00 | 642.56 | 150,500 |
| 2022-01-05 | 680.00 | 680.00 | 670.00 | 680.00 | 652.15 | 39,200 |
| 2022-01-04 | 670.00 | 690.00 | 655.00 | 680.00 | 652.15 | 329,800 |
| 2022-01-03 | 680.00 | 680.00 | 675.00 | 680.00 | 652.15 | 44,200 |
| 2021-12-30 | 680.00 | 685.00 | 675.00 | 680.00 | 652.15 | 198,600 |
| 2021-12-29 | 680.00 | 680.00 | 670.00 | 680.00 | 652.15 | 11,800 |
| 2021-12-28 | 655.00 | 685.00 | 655.00 | 675.00 | 647.35 | 40,200 |
| 2021-12-27 | 675.00 | 680.00 | 655.00 | 675.00 | 647.35 | 176,600 |
| 2021-12-24 | 670.00 | 680.00 | 665.00 | 675.00 | 647.35 | 25,900 |
| 2021-12-23 | 675.00 | 680.00 | 670.00 | 675.00 | 647.35 | 17,700 |
| 2021-12-22 | 675.00 | 690.00 | 670.00 | 675.00 | 647.35 | 24,100 |
| 2021-12-21 | 675.00 | 675.00 | 670.00 | 675.00 | 647.35 | 32,500 |
| 2021-12-20 | 675.00 | 680.00 | 665.00 | 675.00 | 647.35 | 31,000 |
| 2021-12-17 | 665.00 | 690.00 | 665.00 | 675.00 | 647.35 | 35,300 |
| 2021-12-16 | 695.00 | 700.00 | 670.00 | 670.00 | 642.56 | 396,900 |
| 2021-12-15 | 680.00 | 690.00 | 675.00 | 690.00 | 661.74 | 47,800 |
| 2021-12-14 | 690.00 | 695.00 | 680.00 | 690.00 | 661.74 | 198,300 |
| 2021-12-13 | 665.00 | 695.00 | 660.00 | 680.00 | 652.15 | 51,700 |
| 2021-12-10 | 690.00 | 705.00 | 660.00 | 660.00 | 632.97 | 199,700 |
| 2021-12-09 | 680.00 | 695.00 | 675.00 | 685.00 | 656.94 | 14,800 |
| 2021-12-08 | 690.00 | 700.00 | 680.00 | 680.00 | 652.15 | 132,100 |
| 2021-12-07 | 705.00 | 705.00 | 680.00 | 685.00 | 656.94 | 66,100 |
| 2021-12-06 | 685.00 | 685.00 | 665.00 | 680.00 | 652.15 | 198,200 |
| 2021-12-03 | 670.00 | 685.00 | 655.00 | 685.00 | 656.94 | 55,800 |
| 2021-12-02 | 675.00 | 685.00 | 630.00 | 670.00 | 642.56 | 507,100 |
| 2021-12-01 | 665.00 | 690.00 | 665.00 | 675.00 | 647.35 | 243,000 |
| 2021-11-30 | 675.00 | 685.00 | 665.00 | 665.00 | 637.76 | 206,500 |
| 2021-11-29 | 690.00 | 690.00 | 670.00 | 670.00 | 642.56 | 758,100 |
| 2021-11-26 | 710.00 | 715.00 | 685.00 | 690.00 | 661.74 | 286,100 |
| 2021-11-25 | 715.00 | 715.00 | 705.00 | 705.00 | 676.12 | 67,900 |
| 2021-11-24 | 705.00 | 715.00 | 705.00 | 710.00 | 680.92 | 54,100 |
| 2021-11-23 | 715.00 | 715.00 | 700.00 | 705.00 | 676.12 | 160,400 |
| 2021-11-22 | 710.00 | 715.00 | 705.00 | 710.00 | 680.92 | 159,900 |
| 2021-11-19 | 710.00 | 715.00 | 705.00 | 710.00 | 680.92 | 50,800 |
| 2021-11-18 | 715.00 | 715.00 | 700.00 | 705.00 | 676.12 | 100,800 |
| 2021-11-17 | 710.00 | 715.00 | 705.00 | 715.00 | 685.71 | 135,600 |
| 2021-11-16 | 720.00 | 720.00 | 700.00 | 715.00 | 685.71 | 224,300 |
| 2021-11-15 | 705.00 | 725.00 | 705.00 | 715.00 | 685.71 | 213,700 |
| 2021-11-12 | 715.00 | 715.00 | 705.00 | 705.00 | 676.12 | 193,000 |
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.