PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 163.00 | 165.00 | 157.00 | 158.00 | 156.66 | 1,389,900 |
| 2025-02-04 | 155.00 | 168.00 | 154.00 | 162.00 | 160.62 | 3,603,600 |
| 2025-02-03 | 151.00 | 163.00 | 149.00 | 153.00 | 151.70 | 4,256,100 |
| 2025-01-31 | 155.00 | 159.00 | 146.00 | 150.00 | 148.72 | 2,132,200 |
| 2025-01-30 | 155.00 | 161.00 | 152.00 | 155.00 | 153.68 | 932,500 |
| 2025-01-24 | 155.00 | 164.00 | 150.00 | 154.00 | 152.69 | 1,828,300 |
| 2025-01-23 | 160.00 | 163.00 | 154.00 | 155.00 | 153.68 | 2,623,900 |
| 2025-01-22 | 164.00 | 164.00 | 155.00 | 160.00 | 158.64 | 1,669,800 |
| 2025-01-21 | 155.00 | 168.00 | 146.00 | 163.00 | 161.61 | 8,344,000 |
| 2025-01-20 | 163.00 | 172.00 | 151.00 | 154.00 | 152.69 | 4,770,300 |
| 2025-01-17 | 175.00 | 176.00 | 160.00 | 162.00 | 160.62 | 5,312,600 |
| 2025-01-16 | 166.00 | 191.00 | 159.00 | 175.00 | 173.51 | 27,479,500 |
| 2025-01-15 | 168.00 | 168.00 | 160.00 | 165.00 | 163.60 | 3,371,700 |
| 2025-01-14 | 168.00 | 171.00 | 160.00 | 168.00 | 166.57 | 7,387,500 |
| 2025-01-13 | 178.00 | 184.00 | 160.00 | 168.00 | 166.57 | 8,821,300 |
| 2025-01-10 | 186.00 | 186.00 | 170.00 | 178.00 | 176.48 | 14,087,700 |
| 2025-01-09 | 157.00 | 199.00 | 157.00 | 186.00 | 184.42 | 45,304,100 |
| 2025-01-08 | 218.00 | 218.00 | 168.00 | 171.00 | 169.54 | 34,667,900 |
| 2025-01-07 | 184.00 | 204.00 | 169.00 | 204.00 | 202.26 | 141,770,100 |
| 2025-01-06 | 114.00 | 152.00 | 113.00 | 152.00 | 150.71 | 23,546,600 |
| 2025-01-03 | 114.00 | 115.00 | 111.00 | 113.00 | 112.04 | 33,255,800 |
| 2025-01-02 | 113.00 | 115.00 | 113.00 | 113.00 | 112.04 | 1,693,500 |
| 2024-12-30 | 113.00 | 122.00 | 112.00 | 113.00 | 112.04 | 7,630,600 |
| 2024-12-27 | 114.00 | 114.00 | 112.00 | 114.00 | 113.03 | 756,600 |
| 2024-12-24 | 115.00 | 118.00 | 113.00 | 114.00 | 113.03 | 1,066,700 |
| 2024-12-23 | 113.00 | 117.00 | 113.00 | 115.00 | 114.02 | 930,700 |
| 2024-12-20 | 116.00 | 116.00 | 113.00 | 113.00 | 112.04 | 477,400 |
| 2024-12-19 | 118.00 | 118.00 | 114.00 | 114.00 | 113.03 | 1,165,200 |
| 2024-12-18 | 118.00 | 120.00 | 115.00 | 117.00 | 116.00 | 12,325,400 |
| 2024-12-17 | 119.00 | 119.00 | 115.00 | 117.00 | 116.00 | 1,601,900 |
| 2024-12-16 | 122.00 | 123.00 | 116.00 | 119.00 | 117.99 | 11,606,200 |
| 2024-12-13 | 127.00 | 128.00 | 120.00 | 122.00 | 120.96 | 3,937,300 |
| 2024-12-12 | 129.00 | 132.00 | 127.00 | 127.00 | 125.92 | 48,392,300 |
| 2024-12-11 | 130.00 | 131.00 | 126.00 | 129.00 | 127.90 | 16,757,700 |
| 2024-12-10 | 129.00 | 140.00 | 128.00 | 128.00 | 126.91 | 654,400 |
| 2024-12-09 | 129.00 | 130.00 | 127.00 | 129.00 | 127.90 | 197,200 |
| 2024-12-06 | 129.00 | 131.00 | 127.00 | 129.00 | 127.90 | 305,600 |
| 2024-12-05 | 127.00 | 139.00 | 127.00 | 129.00 | 127.90 | 179,000 |
| 2024-12-04 | 128.00 | 132.00 | 126.00 | 126.00 | 124.93 | 496,400 |
| 2024-12-03 | 130.00 | 130.00 | 125.00 | 128.00 | 126.91 | 371,000 |
| 2024-12-02 | 128.00 | 130.00 | 126.00 | 127.00 | 125.92 | 578,300 |
| 2024-11-29 | 131.00 | 131.00 | 124.00 | 128.00 | 126.91 | 536,900 |
| 2024-11-28 | 131.00 | 135.00 | 127.00 | 128.00 | 126.91 | 347,200 |
| 2024-11-26 | 140.00 | 140.00 | 130.00 | 131.00 | 129.88 | 512,100 |
| 2024-11-25 | 130.00 | 148.00 | 129.00 | 135.00 | 133.85 | 4,256,100 |
| 2024-11-22 | 117.00 | 131.00 | 117.00 | 130.00 | 128.89 | 1,363,600 |
| 2024-11-21 | 133.00 | 133.00 | 122.00 | 127.00 | 125.92 | 2,135,000 |
| 2024-11-20 | 151.00 | 151.00 | 125.00 | 132.00 | 130.88 | 7,257,600 |
| 2024-11-19 | 163.00 | 163.00 | 149.00 | 150.00 | 148.72 | 4,417,000 |
| 2024-11-18 | 170.00 | 172.00 | 151.00 | 163.00 | 161.61 | 1,470,500 |
| 2024-11-15 | 171.00 | 175.00 | 167.00 | 169.00 | 167.56 | 289,500 |
| 2024-11-14 | 169.00 | 170.00 | 167.00 | 170.00 | 168.55 | 144,400 |
| 2024-11-13 | 169.00 | 170.00 | 167.00 | 169.00 | 167.56 | 160,800 |
| 2024-11-12 | 171.00 | 176.00 | 168.00 | 170.00 | 168.55 | 604,200 |
| 2024-11-11 | 174.00 | 178.00 | 171.00 | 171.00 | 169.54 | 71,700 |
| 2024-11-08 | 173.00 | 174.00 | 171.00 | 172.00 | 170.54 | 116,100 |
| 2024-11-07 | 175.00 | 177.00 | 171.00 | 173.00 | 171.53 | 111,500 |
| 2024-11-06 | 190.00 | 190.00 | 173.00 | 175.00 | 173.51 | 792,900 |
| 2024-11-05 | 196.00 | 196.00 | 189.00 | 189.00 | 187.39 | 256,900 |
| 2024-11-04 | 199.00 | 199.00 | 195.00 | 196.00 | 194.33 | 184,700 |
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.