PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 210.00 | 216.00 | 204.00 | 214.00 | 212.18 | 2,246,400 |
| 2026-05-01 | 210.00 | 210.00 | 210.00 | 210.00 | 208.21 | 0 |
| 2026-04-30 | 218.00 | 218.00 | 206.00 | 210.00 | 208.21 | 2,142,500 |
| 2026-04-29 | 216.00 | 220.00 | 214.00 | 216.00 | 214.16 | 720,900 |
| 2026-04-28 | 218.00 | 218.00 | 212.00 | 216.00 | 214.16 | 1,488,100 |
| 2026-04-27 | 218.00 | 222.00 | 214.00 | 218.00 | 216.14 | 1,632,300 |
| 2026-04-24 | 224.00 | 232.00 | 216.00 | 218.00 | 216.14 | 4,121,000 |
| 2026-04-23 | 228.00 | 228.00 | 222.00 | 226.00 | 224.08 | 1,847,800 |
| 2026-04-22 | 226.00 | 230.00 | 222.00 | 226.00 | 224.08 | 2,009,900 |
| 2026-04-21 | 230.00 | 230.00 | 216.00 | 222.00 | 220.11 | 3,533,100 |
| 2026-04-20 | 206.00 | 234.00 | 206.00 | 226.00 | 224.08 | 13,273,600 |
| 2026-04-17 | 202.00 | 206.00 | 202.00 | 206.00 | 204.25 | 595,400 |
| 2026-04-16 | 202.00 | 206.00 | 202.00 | 202.00 | 200.28 | 388,700 |
| 2026-04-15 | 206.00 | 210.00 | 200.00 | 202.00 | 200.28 | 657,400 |
| 2026-04-14 | 198.00 | 208.00 | 198.00 | 204.00 | 202.26 | 1,887,500 |
| 2026-04-13 | 198.00 | 199.00 | 196.00 | 198.00 | 196.31 | 182,200 |
| 2026-04-10 | 198.00 | 200.00 | 197.00 | 198.00 | 196.31 | 598,400 |
| 2026-04-09 | 198.00 | 199.00 | 197.00 | 198.00 | 196.31 | 656,800 |
| 2026-04-08 | 196.00 | 202.00 | 196.00 | 198.00 | 196.31 | 806,600 |
| 2026-04-07 | 195.00 | 202.00 | 192.00 | 196.00 | 194.33 | 748,600 |
| 2026-04-06 | 196.00 | 196.00 | 193.00 | 195.00 | 193.34 | 145,700 |
| 2026-04-02 | 196.00 | 199.00 | 195.00 | 196.00 | 194.33 | 155,100 |
| 2026-04-01 | 195.00 | 198.00 | 194.00 | 196.00 | 194.33 | 216,200 |
| 2026-03-31 | 194.00 | 202.00 | 192.00 | 192.00 | 190.37 | 592,600 |
| 2026-03-30 | 195.00 | 195.00 | 190.00 | 194.00 | 192.35 | 369,700 |
| 2026-03-27 | 194.00 | 196.00 | 193.00 | 195.00 | 193.34 | 147,300 |
| 2026-03-26 | 195.00 | 200.00 | 192.00 | 195.00 | 193.34 | 318,500 |
| 2026-03-25 | 195.00 | 195.00 | 188.00 | 195.00 | 193.34 | 165,600 |
| 2026-03-17 | 193.00 | 196.00 | 188.00 | 195.00 | 193.34 | 141,300 |
| 2026-03-16 | 196.00 | 196.00 | 191.00 | 193.00 | 191.36 | 107,900 |
| 2026-03-13 | 199.00 | 199.00 | 192.00 | 197.00 | 195.32 | 203,600 |
| 2026-03-12 | 196.00 | 202.00 | 195.00 | 197.00 | 195.32 | 391,200 |
| 2026-03-11 | 197.00 | 200.00 | 196.00 | 196.00 | 194.33 | 178,100 |
| 2026-03-10 | 197.00 | 199.00 | 192.00 | 197.00 | 195.32 | 232,100 |
| 2026-03-09 | 188.00 | 206.00 | 182.00 | 198.00 | 196.31 | 1,737,900 |
| 2026-03-06 | 200.00 | 200.00 | 194.00 | 196.00 | 194.33 | 391,500 |
| 2026-03-05 | 200.00 | 204.00 | 193.00 | 200.00 | 198.30 | 328,500 |
| 2026-03-04 | 204.00 | 204.00 | 187.00 | 200.00 | 198.30 | 2,395,200 |
| 2026-03-03 | 204.00 | 208.00 | 200.00 | 206.00 | 204.25 | 937,900 |
| 2026-03-02 | 206.00 | 210.00 | 200.00 | 206.00 | 204.25 | 1,216,800 |
| 2026-02-27 | 214.00 | 220.00 | 202.00 | 214.00 | 212.18 | 333,600 |
| 2026-02-26 | 212.00 | 216.00 | 210.00 | 214.00 | 212.18 | 486,300 |
| 2026-02-25 | 218.00 | 222.00 | 212.00 | 212.00 | 210.20 | 1,437,200 |
| 2026-02-24 | 216.00 | 218.00 | 210.00 | 216.00 | 214.16 | 463,000 |
| 2026-02-23 | 216.00 | 216.00 | 212.00 | 216.00 | 214.16 | 265,300 |
| 2026-02-20 | 222.00 | 222.00 | 208.00 | 216.00 | 214.16 | 795,800 |
| 2026-02-19 | 220.00 | 222.00 | 216.00 | 222.00 | 220.11 | 1,106,100 |
| 2026-02-18 | 216.00 | 220.00 | 212.00 | 220.00 | 218.13 | 285,600 |
| 2026-02-13 | 210.00 | 214.00 | 206.00 | 214.00 | 212.18 | 520,800 |
| 2026-02-12 | 214.00 | 214.00 | 208.00 | 212.00 | 210.20 | 313,800 |
| 2026-02-11 | 210.00 | 214.00 | 210.00 | 212.00 | 210.20 | 455,500 |
| 2026-02-10 | 208.00 | 214.00 | 202.00 | 208.00 | 206.23 | 1,264,300 |
| 2026-02-09 | 206.00 | 208.00 | 200.00 | 206.00 | 204.25 | 498,000 |
| 2026-02-06 | 212.00 | 216.00 | 202.00 | 206.00 | 204.25 | 626,700 |
| 2026-02-05 | 208.00 | 210.00 | 206.00 | 210.00 | 208.21 | 1,318,800 |
| 2026-02-04 | 206.00 | 210.00 | 200.00 | 206.00 | 204.25 | 1,175,500 |
| 2026-02-03 | 202.00 | 210.00 | 199.00 | 208.00 | 206.23 | 671,500 |
| 2026-02-02 | 210.00 | 210.00 | 196.00 | 204.00 | 202.26 | 1,264,400 |
| 2026-01-30 | 210.00 | 214.00 | 208.00 | 210.00 | 208.21 | 1,056,700 |
| 2026-01-29 | 214.00 | 214.00 | 182.00 | 210.00 | 208.21 | 4,272,900 |
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.