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 |
| 2025-10-17 | 250.00 | 260.00 | 246.00 | 246.00 | 243.91 | 2,966,300 |
| 2025-10-16 | 248.00 | 254.00 | 244.00 | 248.00 | 245.89 | 1,962,800 |
| 2025-10-15 | 240.00 | 254.00 | 240.00 | 248.00 | 245.89 | 1,128,100 |
| 2025-10-14 | 250.00 | 256.00 | 238.00 | 240.00 | 237.96 | 2,773,200 |
| 2025-10-13 | 248.00 | 258.00 | 242.00 | 250.00 | 247.87 | 2,483,400 |
| 2025-10-10 | 252.00 | 256.00 | 246.00 | 250.00 | 247.87 | 1,373,000 |
| 2025-10-09 | 254.00 | 268.00 | 246.00 | 252.00 | 249.85 | 2,144,100 |
| 2025-10-08 | 250.00 | 258.00 | 248.00 | 252.00 | 249.85 | 2,654,600 |
| 2025-10-07 | 260.00 | 268.00 | 246.00 | 246.00 | 243.91 | 4,390,200 |
| 2025-10-06 | 268.00 | 268.00 | 250.00 | 260.00 | 257.79 | 5,499,400 |
| 2025-10-03 | 274.00 | 274.00 | 266.00 | 270.00 | 267.70 | 1,332,400 |
| 2025-10-02 | 278.00 | 280.00 | 270.00 | 274.00 | 271.67 | 1,702,100 |
| 2025-10-01 | 268.00 | 282.00 | 262.00 | 276.00 | 273.65 | 4,232,500 |
| 2025-09-30 | 284.00 | 286.00 | 246.00 | 266.00 | 263.74 | 16,399,800 |
| 2025-09-29 | 300.00 | 300.00 | 274.00 | 286.00 | 283.57 | 7,989,800 |
| 2025-09-26 | 290.00 | 300.00 | 280.00 | 290.00 | 287.53 | 4,038,500 |
| 2025-09-25 | 288.00 | 310.00 | 288.00 | 290.00 | 287.53 | 7,707,400 |
| 2025-09-24 | 296.00 | 298.00 | 284.00 | 290.00 | 287.53 | 2,884,400 |
| 2025-09-23 | 290.00 | 294.00 | 280.00 | 290.00 | 287.53 | 3,969,500 |
| 2025-09-22 | 288.00 | 290.00 | 270.00 | 288.00 | 285.55 | 5,606,500 |
| 2025-09-19 | 254.00 | 306.00 | 252.00 | 288.00 | 285.55 | 23,069,900 |
| 2025-09-18 | 242.00 | 252.00 | 236.00 | 250.00 | 247.87 | 3,173,800 |
| 2025-09-17 | 242.00 | 242.00 | 236.00 | 238.00 | 235.97 | 1,963,300 |
| 2025-09-16 | 238.00 | 246.00 | 232.00 | 242.00 | 239.94 | 4,465,500 |
| 2025-09-15 | 232.00 | 246.00 | 232.00 | 236.00 | 233.99 | 8,978,500 |
| 2025-09-12 | 224.00 | 234.00 | 222.00 | 230.00 | 228.04 | 7,154,700 |
| 2025-09-11 | 218.00 | 230.00 | 216.00 | 226.00 | 224.08 | 10,019,300 |
| 2025-09-10 | 216.00 | 218.00 | 212.00 | 216.00 | 214.16 | 1,381,600 |
| 2025-09-09 | 212.00 | 220.00 | 208.00 | 216.00 | 214.16 | 2,229,700 |
| 2025-09-08 | 214.00 | 222.00 | 212.00 | 214.00 | 212.18 | 7,752,700 |
| 2025-09-05 | 214.00 | 214.00 | 214.00 | 214.00 | 212.18 | 0 |
| 2025-09-04 | 210.00 | 220.00 | 206.00 | 214.00 | 212.18 | 5,983,300 |
| 2025-09-03 | 212.00 | 212.00 | 206.00 | 210.00 | 208.21 | 2,748,800 |
| 2025-09-02 | 210.00 | 212.00 | 206.00 | 212.00 | 210.20 | 2,806,600 |
| 2025-09-01 | 208.00 | 214.00 | 200.00 | 206.00 | 204.25 | 8,265,900 |
| 2025-08-29 | 218.00 | 218.00 | 204.00 | 210.00 | 208.21 | 7,944,900 |
| 2025-08-28 | 214.00 | 222.00 | 212.00 | 218.00 | 216.14 | 5,010,400 |
| 2025-08-27 | 214.00 | 220.00 | 210.00 | 212.00 | 210.20 | 5,607,500 |
| 2025-08-26 | 210.00 | 242.00 | 202.00 | 212.00 | 210.20 | 31,904,100 |
| 2025-08-25 | 208.00 | 212.00 | 204.00 | 208.00 | 206.23 | 9,077,200 |
| 2025-08-22 | 208.00 | 210.00 | 198.00 | 206.00 | 204.25 | 9,411,400 |
| 2025-08-21 | 214.00 | 216.00 | 204.00 | 208.00 | 206.23 | 5,636,400 |
| 2025-08-20 | 212.00 | 238.00 | 204.00 | 216.00 | 214.16 | 21,840,000 |
| 2025-08-19 | 198.00 | 222.00 | 198.00 | 220.00 | 218.13 | 24,406,300 |
| 2025-08-18 | 194.00 | 194.00 | 194.00 | 194.00 | 192.35 | 0 |
| 2025-08-15 | 186.00 | 197.00 | 186.00 | 194.00 | 192.35 | 18,099,400 |
| 2025-08-14 | 192.00 | 197.00 | 184.00 | 186.00 | 184.42 | 4,892,500 |
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.