PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 156.00 | 162.00 | 156.00 | 161.00 | 159.63 | 771,900 |
| 2025-05-14 | 156.00 | 159.00 | 155.00 | 157.00 | 155.66 | 326,700 |
| 2025-05-09 | 159.00 | 159.00 | 153.00 | 156.00 | 154.67 | 213,400 |
| 2025-05-08 | 155.00 | 160.00 | 153.00 | 157.00 | 155.66 | 900,300 |
| 2025-05-07 | 158.00 | 158.00 | 154.00 | 155.00 | 153.68 | 853,200 |
| 2025-05-06 | 156.00 | 157.00 | 152.00 | 156.00 | 154.67 | 1,048,900 |
| 2025-05-05 | 155.00 | 155.00 | 151.00 | 153.00 | 151.70 | 642,700 |
| 2025-05-02 | 158.00 | 162.00 | 153.00 | 155.00 | 153.68 | 1,528,000 |
| 2025-04-30 | 156.00 | 196.00 | 156.00 | 159.00 | 157.65 | 8,066,400 |
| 2025-04-29 | 156.00 | 157.00 | 149.00 | 156.00 | 154.67 | 2,443,300 |
| 2025-04-28 | 160.00 | 162.00 | 146.00 | 156.00 | 154.67 | 1,726,400 |
| 2025-04-25 | 148.00 | 160.00 | 142.00 | 153.00 | 151.70 | 4,016,000 |
| 2025-04-24 | 135.00 | 160.00 | 132.00 | 146.00 | 144.76 | 8,573,100 |
| 2025-04-23 | 134.00 | 135.00 | 130.00 | 134.00 | 132.86 | 967,400 |
| 2025-04-22 | 138.00 | 140.00 | 128.00 | 135.00 | 133.85 | 1,756,800 |
| 2025-04-21 | 133.00 | 144.00 | 131.00 | 137.00 | 135.83 | 2,925,400 |
| 2025-04-17 | 126.00 | 146.00 | 123.00 | 131.00 | 129.88 | 11,573,800 |
| 2025-04-16 | 121.00 | 126.00 | 120.00 | 122.00 | 120.96 | 806,000 |
| 2025-04-15 | 121.00 | 123.00 | 119.00 | 120.00 | 118.98 | 1,114,000 |
| 2025-04-14 | 119.00 | 122.00 | 117.00 | 120.00 | 118.98 | 2,481,100 |
| 2025-04-11 | 119.00 | 122.00 | 115.00 | 120.00 | 118.98 | 647,900 |
| 2025-04-10 | 112.00 | 124.00 | 112.00 | 117.00 | 116.00 | 1,339,300 |
| 2025-04-09 | 108.00 | 112.00 | 108.00 | 109.00 | 108.07 | 476,600 |
| 2025-04-08 | 108.00 | 108.00 | 101.00 | 108.00 | 107.08 | 1,778,100 |
| 2025-03-27 | 112.00 | 120.00 | 111.00 | 116.00 | 115.01 | 1,421,900 |
| 2025-03-26 | 107.00 | 113.00 | 106.00 | 112.00 | 111.05 | 2,082,900 |
| 2025-03-25 | 107.00 | 111.00 | 101.00 | 108.00 | 107.08 | 1,680,100 |
| 2025-03-24 | 117.00 | 118.00 | 90.000 | 107.00 | 106.09 | 15,895,700 |
| 2025-03-21 | 119.00 | 128.00 | 117.00 | 117.00 | 116.00 | 723,800 |
| 2025-03-20 | 120.00 | 122.00 | 118.00 | 119.00 | 117.99 | 458,500 |
| 2025-03-19 | 119.00 | 123.00 | 116.00 | 120.00 | 118.98 | 803,500 |
| 2025-03-18 | 123.00 | 123.00 | 115.00 | 119.00 | 117.99 | 3,065,900 |
| 2025-03-17 | 123.00 | 128.00 | 117.00 | 123.00 | 121.95 | 1,095,700 |
| 2025-03-14 | 123.00 | 129.00 | 121.00 | 123.00 | 121.95 | 643,200 |
| 2025-03-13 | 125.00 | 128.00 | 121.00 | 121.00 | 119.97 | 887,200 |
| 2025-03-12 | 131.00 | 135.00 | 124.00 | 125.00 | 123.94 | 1,306,400 |
| 2025-03-11 | 136.00 | 136.00 | 129.00 | 130.00 | 128.89 | 1,003,800 |
| 2025-03-10 | 134.00 | 137.00 | 133.00 | 136.00 | 134.84 | 766,300 |
| 2025-03-07 | 134.00 | 138.00 | 133.00 | 134.00 | 132.86 | 2,203,100 |
| 2025-03-06 | 151.00 | 158.00 | 129.00 | 134.00 | 132.86 | 9,725,400 |
| 2025-03-05 | 159.00 | 159.00 | 150.00 | 151.00 | 149.71 | 297,000 |
| 2025-03-04 | 156.00 | 157.00 | 149.00 | 150.00 | 148.72 | 795,600 |
| 2025-03-03 | 153.00 | 160.00 | 152.00 | 156.00 | 154.67 | 502,000 |
| 2025-02-28 | 169.00 | 169.00 | 151.00 | 152.00 | 150.71 | 634,200 |
| 2025-02-27 | 162.00 | 175.00 | 161.00 | 161.00 | 159.63 | 452,700 |
| 2025-02-26 | 161.00 | 163.00 | 157.00 | 162.00 | 160.62 | 214,500 |
| 2025-02-25 | 163.00 | 167.00 | 158.00 | 161.00 | 159.63 | 415,300 |
| 2025-02-24 | 161.00 | 166.00 | 161.00 | 163.00 | 161.61 | 315,200 |
| 2025-02-21 | 166.00 | 168.00 | 162.00 | 163.00 | 161.61 | 754,300 |
| 2025-02-20 | 167.00 | 181.00 | 165.00 | 167.00 | 165.58 | 2,484,800 |
| 2025-02-19 | 171.00 | 171.00 | 167.00 | 168.00 | 166.57 | 764,600 |
| 2025-02-18 | 169.00 | 178.00 | 166.00 | 169.00 | 167.56 | 892,100 |
| 2025-02-17 | 174.00 | 174.00 | 168.00 | 168.00 | 166.57 | 2,109,600 |
| 2025-02-14 | 177.00 | 179.00 | 173.00 | 174.00 | 172.52 | 814,100 |
| 2025-02-13 | 184.00 | 184.00 | 174.00 | 177.00 | 175.49 | 1,148,600 |
| 2025-02-12 | 182.00 | 187.00 | 177.00 | 179.00 | 177.48 | 2,969,400 |
| 2025-02-11 | 173.00 | 188.00 | 172.00 | 182.00 | 180.45 | 12,933,300 |
| 2025-02-10 | 175.00 | 204.00 | 165.00 | 173.00 | 171.53 | 21,735,000 |
| 2025-02-07 | 164.00 | 170.00 | 158.00 | 170.00 | 168.55 | 2,384,800 |
| 2025-02-06 | 158.00 | 175.00 | 158.00 | 166.00 | 164.59 | 5,837,400 |
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.