PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 240.00 | 244.00 | 232.00 | 234.00 | 232.01 | 1,010,300 |
| 2025-11-04 | 232.00 | 244.00 | 230.00 | 238.00 | 235.97 | 3,240,200 |
| 2025-11-03 | 230.00 | 236.00 | 228.00 | 230.00 | 228.04 | 2,953,600 |
| 2025-10-31 | 228.00 | 232.00 | 226.00 | 230.00 | 228.04 | 3,629,800 |
| 2025-10-30 | 236.00 | 236.00 | 224.00 | 228.00 | 226.06 | 4,355,000 |
| 2025-10-29 | 226.00 | 234.00 | 220.00 | 232.00 | 230.03 | 5,966,000 |
| 2025-10-28 | 250.00 | 250.00 | 220.00 | 224.00 | 222.09 | 31,409,500 |
| 2025-10-27 | 268.00 | 268.00 | 252.00 | 258.00 | 255.80 | 2,446,400 |
| 2025-10-24 | 270.00 | 276.00 | 264.00 | 268.00 | 265.72 | 3,407,100 |
| 2025-10-23 | 264.00 | 272.00 | 260.00 | 270.00 | 267.70 | 1,756,700 |
| 2025-10-22 | 256.00 | 264.00 | 252.00 | 262.00 | 259.77 | 1,612,500 |
| 2025-10-21 | 258.00 | 264.00 | 254.00 | 254.00 | 251.84 | 3,169,100 |
| 2025-10-20 | 248.00 | 266.00 | 248.00 | 258.00 | 255.80 | 1,236,800 |
← NewerPage 5 of 5 · 253 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.