PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 192.00 | 197.00 | 184.00 | 186.00 | 184.42 | 4,892,500 |
| 2025-08-13 | 188.00 | 190.00 | 184.00 | 188.00 | 186.40 | 5,911,200 |
| 2025-08-12 | 188.00 | 191.00 | 185.00 | 188.00 | 186.40 | 1,461,300 |
| 2025-08-11 | 178.00 | 195.00 | 178.00 | 185.00 | 183.43 | 4,858,600 |
| 2025-08-08 | 184.00 | 189.00 | 177.00 | 178.00 | 176.48 | 3,957,800 |
| 2025-08-07 | 190.00 | 192.00 | 184.00 | 184.00 | 182.43 | 4,095,900 |
| 2025-08-06 | 188.00 | 192.00 | 183.00 | 189.00 | 187.39 | 9,331,400 |
| 2025-08-05 | 178.00 | 191.00 | 177.00 | 186.00 | 184.42 | 17,969,600 |
| 2025-08-04 | 180.00 | 181.00 | 174.00 | 178.00 | 176.48 | 7,655,800 |
| 2025-08-01 | 182.00 | 183.00 | 174.00 | 176.00 | 174.50 | 4,619,600 |
| 2025-07-31 | 166.00 | 204.00 | 163.00 | 182.00 | 180.45 | 42,975,500 |
| 2025-07-30 | 164.00 | 165.00 | 161.00 | 163.00 | 161.61 | 571,200 |
| 2025-07-29 | 165.00 | 167.00 | 162.00 | 164.00 | 162.60 | 738,500 |
| 2025-07-28 | 162.00 | 164.00 | 155.00 | 163.00 | 161.61 | 873,300 |
| 2025-07-25 | 163.00 | 165.00 | 160.00 | 163.00 | 161.61 | 758,100 |
| 2025-07-24 | 166.00 | 170.00 | 163.00 | 163.00 | 161.61 | 2,802,100 |
| 2025-07-23 | 160.00 | 166.00 | 160.00 | 164.00 | 162.60 | 1,734,200 |
| 2025-07-22 | 163.00 | 163.00 | 156.00 | 159.00 | 157.65 | 1,671,900 |
| 2025-07-21 | 160.00 | 166.00 | 158.00 | 163.00 | 161.61 | 1,115,200 |
| 2025-07-18 | 162.00 | 164.00 | 160.00 | 160.00 | 158.64 | 715,600 |
| 2025-07-17 | 160.00 | 164.00 | 160.00 | 161.00 | 159.63 | 403,400 |
| 2025-07-16 | 166.00 | 166.00 | 159.00 | 160.00 | 158.64 | 4,313,100 |
| 2025-07-15 | 166.00 | 169.00 | 164.00 | 166.00 | 164.59 | 613,900 |
| 2025-07-14 | 167.00 | 167.00 | 162.00 | 165.00 | 163.60 | 761,500 |
| 2025-07-11 | 165.00 | 175.00 | 163.00 | 165.00 | 163.60 | 2,270,200 |
| 2025-07-10 | 165.00 | 169.00 | 162.00 | 167.00 | 165.58 | 1,062,300 |
| 2025-07-09 | 159.00 | 166.00 | 159.00 | 165.00 | 163.60 | 1,266,900 |
| 2025-07-08 | 161.00 | 163.00 | 158.00 | 159.00 | 157.65 | 413,700 |
| 2025-07-07 | 158.00 | 165.00 | 157.00 | 161.00 | 159.63 | 1,034,100 |
| 2025-07-04 | 160.00 | 173.00 | 158.00 | 158.00 | 156.66 | 7,349,300 |
| 2025-07-03 | 160.00 | 166.00 | 159.00 | 160.00 | 158.64 | 114,800 |
| 2025-07-02 | 161.00 | 161.00 | 159.00 | 160.00 | 158.64 | 59,000 |
| 2025-07-01 | 162.00 | 165.00 | 160.00 | 160.00 | 158.64 | 116,900 |
| 2025-06-30 | 160.00 | 165.00 | 159.00 | 162.00 | 160.62 | 192,300 |
| 2025-06-26 | 160.00 | 164.00 | 160.00 | 160.00 | 158.64 | 1,956,100 |
| 2025-06-25 | 164.00 | 166.00 | 157.00 | 159.00 | 157.65 | 348,300 |
| 2025-06-24 | 158.00 | 169.00 | 158.00 | 163.00 | 161.61 | 530,900 |
| 2025-06-23 | 160.00 | 160.00 | 154.00 | 156.00 | 154.67 | 451,100 |
| 2025-06-20 | 158.00 | 162.00 | 154.00 | 156.00 | 154.67 | 1,631,500 |
| 2025-06-19 | 164.00 | 164.00 | 157.00 | 158.00 | 156.66 | 614,100 |
| 2025-06-18 | 162.00 | 163.00 | 160.00 | 163.00 | 161.61 | 661,500 |
| 2025-06-17 | 162.00 | 165.00 | 156.00 | 160.00 | 158.64 | 1,600,200 |
| 2025-06-16 | 161.00 | 165.00 | 155.00 | 160.00 | 158.64 | 329,300 |
| 2025-06-13 | 165.00 | 166.00 | 160.00 | 161.00 | 159.63 | 439,400 |
| 2025-06-12 | 165.00 | 169.00 | 164.00 | 164.00 | 162.60 | 607,100 |
| 2025-06-11 | 167.00 | 169.00 | 165.00 | 166.00 | 164.59 | 663,000 |
| 2025-06-10 | 170.00 | 174.00 | 165.00 | 167.00 | 165.58 | 3,766,500 |
| 2025-06-05 | 167.00 | 169.00 | 164.00 | 166.00 | 164.59 | 248,600 |
| 2025-06-04 | 162.00 | 169.00 | 162.00 | 167.00 | 165.58 | 1,370,400 |
| 2025-06-03 | 160.00 | 176.00 | 159.00 | 162.00 | 160.62 | 4,095,400 |
| 2025-06-02 | 168.00 | 168.00 | 157.00 | 160.00 | 158.64 | 1,319,400 |
| 2025-05-28 | 170.00 | 170.00 | 162.00 | 162.00 | 160.62 | 2,389,600 |
| 2025-05-27 | 176.00 | 177.00 | 168.00 | 170.00 | 168.55 | 4,152,700 |
| 2025-05-26 | 176.00 | 180.00 | 175.00 | 177.00 | 175.49 | 908,900 |
| 2025-05-23 | 176.00 | 177.00 | 171.00 | 176.00 | 174.50 | 330,400 |
| 2025-05-22 | 170.00 | 181.00 | 170.00 | 174.00 | 172.52 | 4,256,000 |
| 2025-05-21 | 175.00 | 184.00 | 170.00 | 170.00 | 168.55 | 5,126,900 |
| 2025-05-20 | 173.00 | 180.00 | 167.00 | 175.00 | 173.51 | 4,073,400 |
| 2025-05-19 | 175.00 | 176.00 | 170.00 | 173.00 | 171.53 | 4,545,400 |
| 2025-05-16 | 162.00 | 180.00 | 162.00 | 175.00 | 173.51 | 13,267,300 |
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.