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 |
← NewerPage 3 of 3 · 131 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.