PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 710.00 | 715.00 | 705.00 | 715.00 | 685.71 | 196,600 |
| 2021-11-10 | 715.00 | 720.00 | 710.00 | 710.00 | 680.92 | 98,200 |
| 2021-11-09 | 720.00 | 720.00 | 700.00 | 705.00 | 676.12 | 5,141,700 |
| 2021-11-08 | 700.00 | 720.00 | 700.00 | 715.00 | 685.71 | 128,600 |
| 2021-11-05 | 725.00 | 725.00 | 700.00 | 700.00 | 671.33 | 8,031,200 |
| 2021-11-04 | 715.00 | 725.00 | 715.00 | 725.00 | 695.30 | 70,200 |
| 2021-11-03 | 720.00 | 720.00 | 700.00 | 715.00 | 685.71 | 131,000 |
| 2021-11-02 | 730.00 | 730.00 | 710.00 | 720.00 | 690.51 | 49,400 |
| 2021-11-01 | 730.00 | 735.00 | 720.00 | 730.00 | 700.10 | 99,100 |
| 2021-10-29 | 705.00 | 730.00 | 705.00 | 730.00 | 700.10 | 59,100 |
| 2021-10-28 | 705.00 | 715.00 | 700.00 | 700.00 | 671.33 | 59,900 |
| 2021-10-27 | 715.00 | 725.00 | 700.00 | 700.00 | 671.33 | 360,200 |
| 2021-10-26 | 725.00 | 725.00 | 715.00 | 715.00 | 685.71 | 123,700 |
| 2021-10-25 | 725.00 | 730.00 | 715.00 | 720.00 | 690.51 | 174,700 |
| 2021-10-22 | 720.00 | 725.00 | 710.00 | 715.00 | 685.71 | 2,040,300 |
| 2021-10-21 | 725.00 | 735.00 | 715.00 | 720.00 | 690.51 | 2,111,800 |
| 2021-10-19 | 735.00 | 735.00 | 720.00 | 725.00 | 695.30 | 580,500 |
| 2021-10-18 | 740.00 | 750.00 | 730.00 | 735.00 | 704.89 | 1,063,700 |
| 2021-10-15 | 750.00 | 750.00 | 730.00 | 740.00 | 709.69 | 699,600 |
| 2021-10-14 | 735.00 | 750.00 | 720.00 | 745.00 | 714.48 | 434,600 |
← NewerPage 21 of 21 · 1,220 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.