PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 220.00 | 220.00 | 206.00 | 214.00 | 212.18 | 2,524,900 |
| 2026-01-27 | 220.00 | 226.00 | 218.00 | 222.00 | 220.11 | 745,000 |
| 2026-01-26 | 224.00 | 224.00 | 220.00 | 220.00 | 218.13 | 540,900 |
| 2026-01-23 | 224.00 | 224.00 | 222.00 | 222.00 | 220.11 | 329,600 |
| 2026-01-22 | 222.00 | 226.00 | 220.00 | 224.00 | 222.09 | 506,700 |
| 2026-01-21 | 226.00 | 228.00 | 220.00 | 222.00 | 220.11 | 1,282,200 |
| 2026-01-20 | 232.00 | 232.00 | 224.00 | 226.00 | 224.08 | 1,754,100 |
| 2026-01-19 | 234.00 | 234.00 | 216.00 | 230.00 | 228.04 | 3,451,500 |
| 2026-01-16 | 234.00 | 234.00 | 234.00 | 234.00 | 232.01 | 0 |
| 2026-01-15 | 234.00 | 240.00 | 228.00 | 234.00 | 232.01 | 1,877,300 |
| 2026-01-14 | 242.00 | 250.00 | 228.00 | 234.00 | 232.01 | 4,916,300 |
| 2026-01-13 | 232.00 | 252.00 | 232.00 | 240.00 | 237.96 | 9,441,500 |
| 2026-01-12 | 230.00 | 234.00 | 226.00 | 232.00 | 230.03 | 3,660,200 |
| 2026-01-09 | 232.00 | 234.00 | 222.00 | 230.00 | 228.04 | 3,659,200 |
| 2026-01-08 | 236.00 | 238.00 | 230.00 | 232.00 | 230.03 | 3,119,300 |
| 2026-01-07 | 222.00 | 232.00 | 220.00 | 230.00 | 228.04 | 3,952,100 |
| 2026-01-06 | 216.00 | 222.00 | 214.00 | 220.00 | 218.13 | 3,338,700 |
| 2026-01-05 | 220.00 | 224.00 | 212.00 | 218.00 | 216.14 | 2,551,200 |
| 2026-01-02 | 216.00 | 220.00 | 214.00 | 218.00 | 216.14 | 1,418,500 |
| 2026-01-01 | 216.00 | 216.00 | 216.00 | 216.00 | 214.16 | 0 |
| 2025-12-31 | 216.00 | 216.00 | 216.00 | 216.00 | 214.16 | 0 |
| 2025-12-30 | 218.00 | 218.00 | 214.00 | 216.00 | 214.16 | 1,011,200 |
| 2025-12-29 | 218.00 | 220.00 | 214.00 | 216.00 | 214.16 | 900,800 |
| 2025-12-26 | 214.00 | 214.00 | 214.00 | 214.00 | 212.18 | 0 |
| 2025-12-25 | 214.00 | 214.00 | 214.00 | 214.00 | 212.18 | 0 |
| 2025-12-24 | 212.00 | 220.00 | 212.00 | 214.00 | 212.18 | 1,117,600 |
| 2025-12-23 | 218.00 | 222.00 | 212.00 | 212.00 | 210.20 | 2,591,800 |
| 2025-12-22 | 218.00 | 222.00 | 216.00 | 218.00 | 216.14 | 980,400 |
| 2025-12-19 | 218.00 | 222.00 | 216.00 | 218.00 | 216.14 | 560,200 |
| 2025-12-18 | 230.00 | 234.00 | 214.00 | 218.00 | 216.14 | 2,003,600 |
| 2025-12-17 | 220.00 | 232.00 | 218.00 | 228.00 | 226.06 | 1,942,600 |
| 2025-12-16 | 222.00 | 224.00 | 212.00 | 220.00 | 218.13 | 1,694,800 |
| 2025-12-15 | 220.00 | 224.00 | 218.00 | 222.00 | 220.11 | 957,400 |
| 2025-12-12 | 218.00 | 224.00 | 210.00 | 220.00 | 218.13 | 4,616,900 |
| 2025-12-11 | 220.00 | 222.00 | 214.00 | 220.00 | 218.13 | 2,285,500 |
| 2025-12-10 | 226.00 | 226.00 | 218.00 | 224.00 | 222.09 | 2,442,300 |
| 2025-12-09 | 228.00 | 230.00 | 220.00 | 224.00 | 222.09 | 4,525,800 |
| 2025-12-08 | 226.00 | 230.00 | 224.00 | 226.00 | 224.08 | 1,833,400 |
| 2025-12-05 | 226.00 | 234.00 | 224.00 | 228.00 | 226.06 | 1,956,300 |
| 2025-12-04 | 228.00 | 228.00 | 224.00 | 226.00 | 224.08 | 1,152,300 |
| 2025-12-03 | 230.00 | 230.00 | 222.00 | 228.00 | 226.06 | 1,405,900 |
| 2025-12-02 | 226.00 | 230.00 | 224.00 | 228.00 | 226.06 | 1,495,800 |
| 2025-12-01 | 224.00 | 228.00 | 224.00 | 226.00 | 224.08 | 594,500 |
| 2025-11-28 | 232.00 | 234.00 | 224.00 | 226.00 | 224.08 | 1,927,200 |
| 2025-11-27 | 234.00 | 236.00 | 228.00 | 230.00 | 228.04 | 971,200 |
| 2025-11-26 | 236.00 | 236.00 | 230.00 | 232.00 | 230.03 | 1,719,100 |
| 2025-11-25 | 232.00 | 236.00 | 228.00 | 232.00 | 230.03 | 1,292,000 |
| 2025-11-24 | 230.00 | 236.00 | 228.00 | 228.00 | 226.06 | 934,200 |
| 2025-11-21 | 234.00 | 236.00 | 226.00 | 228.00 | 226.06 | 1,854,200 |
| 2025-11-20 | 240.00 | 258.00 | 230.00 | 230.00 | 228.04 | 8,754,400 |
| 2025-11-19 | 226.00 | 238.00 | 222.00 | 236.00 | 233.99 | 4,339,100 |
| 2025-11-18 | 226.00 | 228.00 | 224.00 | 224.00 | 222.09 | 944,500 |
| 2025-11-17 | 224.00 | 228.00 | 222.00 | 226.00 | 224.08 | 788,700 |
| 2025-11-14 | 226.00 | 226.00 | 222.00 | 226.00 | 224.08 | 1,121,600 |
| 2025-11-13 | 226.00 | 230.00 | 222.00 | 226.00 | 224.08 | 1,683,400 |
| 2025-11-12 | 226.00 | 228.00 | 224.00 | 226.00 | 224.08 | 1,668,300 |
| 2025-11-11 | 226.00 | 230.00 | 220.00 | 228.00 | 226.06 | 1,648,800 |
| 2025-11-10 | 232.00 | 232.00 | 226.00 | 228.00 | 226.06 | 1,613,600 |
| 2025-11-07 | 228.00 | 234.00 | 228.00 | 232.00 | 230.03 | 874,100 |
| 2025-11-06 | 234.00 | 236.00 | 222.00 | 228.00 | 226.06 | 4,457,600 |
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.