PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 197.00 | 199.00 | 192.00 | 196.00 | 194.33 | 289,700 |
| 2024-10-31 | 206.00 | 212.00 | 195.00 | 198.00 | 196.31 | 285,300 |
| 2024-10-30 | 212.00 | 216.00 | 199.00 | 202.00 | 200.28 | 1,564,400 |
| 2024-10-29 | 218.00 | 220.00 | 214.00 | 216.00 | 214.16 | 181,700 |
| 2024-10-28 | 218.00 | 218.00 | 216.00 | 218.00 | 216.14 | 71,200 |
| 2024-10-25 | 220.00 | 220.00 | 216.00 | 218.00 | 216.14 | 114,700 |
| 2024-10-24 | 218.00 | 220.00 | 216.00 | 218.00 | 216.14 | 20,000 |
| 2024-10-23 | 226.00 | 226.00 | 214.00 | 220.00 | 218.13 | 352,200 |
| 2024-10-22 | 222.00 | 232.00 | 218.00 | 218.00 | 216.14 | 222,100 |
| 2024-10-21 | 220.00 | 222.00 | 214.00 | 216.00 | 214.16 | 160,900 |
| 2024-10-18 | 218.00 | 220.00 | 216.00 | 218.00 | 216.14 | 196,400 |
| 2024-10-17 | 220.00 | 220.00 | 218.00 | 220.00 | 218.13 | 44,600 |
| 2024-10-16 | 218.00 | 220.00 | 216.00 | 218.00 | 216.14 | 7,200 |
| 2024-10-15 | 220.00 | 220.00 | 216.00 | 218.00 | 216.14 | 50,200 |
| 2024-10-14 | 220.00 | 222.00 | 218.00 | 220.00 | 218.13 | 18,400 |
| 2024-10-11 | 218.00 | 220.00 | 216.00 | 218.00 | 216.14 | 161,500 |
| 2024-10-10 | 220.00 | 220.00 | 218.00 | 218.00 | 216.14 | 70,500 |
| 2024-10-09 | 220.00 | 220.00 | 218.00 | 218.00 | 216.14 | 152,200 |
| 2024-10-08 | 216.00 | 228.00 | 216.00 | 220.00 | 218.13 | 105,000 |
| 2024-10-07 | 218.00 | 220.00 | 216.00 | 216.00 | 214.16 | 61,800 |
| 2024-10-04 | 218.00 | 220.00 | 218.00 | 218.00 | 216.14 | 52,500 |
| 2024-10-03 | 220.00 | 220.00 | 218.00 | 218.00 | 216.14 | 65,900 |
| 2024-10-02 | 222.00 | 222.00 | 216.00 | 216.00 | 214.16 | 53,600 |
| 2024-10-01 | 220.00 | 226.00 | 218.00 | 220.00 | 218.13 | 36,100 |
| 2024-09-30 | 220.00 | 222.00 | 216.00 | 218.00 | 216.14 | 246,200 |
| 2024-09-27 | 222.00 | 222.00 | 216.00 | 218.00 | 216.14 | 115,400 |
| 2024-09-26 | 218.00 | 254.00 | 218.00 | 222.00 | 220.11 | 578,900 |
| 2024-09-25 | 218.00 | 218.00 | 216.00 | 218.00 | 216.14 | 217,100 |
| 2024-09-24 | 220.00 | 222.00 | 218.00 | 218.00 | 216.14 | 34,700 |
| 2024-09-23 | 222.00 | 222.00 | 218.00 | 218.00 | 216.14 | 366,800 |
| 2024-09-20 | 222.00 | 222.00 | 218.00 | 222.00 | 220.11 | 37,100 |
| 2024-09-19 | 220.00 | 222.00 | 218.00 | 220.00 | 218.13 | 222,000 |
| 2024-09-18 | 220.00 | 222.00 | 218.00 | 220.00 | 218.13 | 136,500 |
| 2024-09-17 | 220.00 | 220.00 | 218.00 | 220.00 | 218.13 | 30,400 |
| 2024-09-13 | 220.00 | 220.00 | 216.00 | 218.00 | 216.14 | 47,700 |
| 2024-09-12 | 220.00 | 222.00 | 216.00 | 220.00 | 218.13 | 273,300 |
| 2024-09-11 | 220.00 | 224.00 | 218.00 | 218.00 | 216.14 | 115,700 |
| 2024-09-10 | 222.00 | 222.00 | 218.00 | 218.00 | 216.14 | 332,100 |
| 2024-09-09 | 222.00 | 222.00 | 220.00 | 222.00 | 220.11 | 24,100 |
| 2024-09-06 | 224.00 | 224.00 | 218.00 | 220.00 | 218.13 | 914,000 |
| 2024-09-05 | 226.00 | 230.00 | 222.00 | 224.00 | 222.09 | 55,100 |
| 2024-09-04 | 226.00 | 228.00 | 220.00 | 224.00 | 222.09 | 399,500 |
| 2024-09-03 | 226.00 | 234.00 | 226.00 | 226.00 | 224.08 | 265,400 |
| 2024-09-02 | 226.00 | 230.00 | 226.00 | 228.00 | 226.06 | 105,900 |
| 2024-08-30 | 230.00 | 230.00 | 228.00 | 228.00 | 226.06 | 29,800 |
| 2024-08-29 | 232.00 | 234.00 | 228.00 | 228.00 | 226.06 | 70,600 |
| 2024-08-28 | 230.00 | 230.00 | 228.00 | 230.00 | 228.04 | 20,800 |
| 2024-08-27 | 228.00 | 234.00 | 228.00 | 228.00 | 226.06 | 159,800 |
| 2024-08-26 | 230.00 | 234.00 | 228.00 | 230.00 | 228.04 | 64,200 |
| 2024-08-23 | 230.00 | 230.00 | 228.00 | 230.00 | 228.04 | 98,100 |
| 2024-08-22 | 230.00 | 232.00 | 228.00 | 228.00 | 226.06 | 67,700 |
| 2024-08-21 | 230.00 | 232.00 | 228.00 | 230.00 | 228.04 | 201,600 |
| 2024-08-20 | 228.00 | 230.00 | 228.00 | 230.00 | 228.04 | 77,100 |
| 2024-08-19 | 238.00 | 244.00 | 224.00 | 228.00 | 226.06 | 184,800 |
| 2024-08-16 | 228.00 | 228.00 | 222.00 | 224.00 | 222.09 | 44,500 |
| 2024-08-15 | 230.00 | 230.00 | 220.00 | 224.00 | 222.09 | 176,000 |
| 2024-08-14 | 230.00 | 232.00 | 226.00 | 230.00 | 228.04 | 215,900 |
| 2024-08-13 | 226.00 | 232.00 | 226.00 | 230.00 | 228.04 | 19,600 |
| 2024-08-12 | 228.00 | 230.00 | 224.00 | 224.00 | 222.09 | 31,800 |
| 2024-08-09 | 232.00 | 248.00 | 226.00 | 226.00 | 224.08 | 103,800 |
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.