PT Sari Kreasi Boga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 251,500 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 219,600 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 2,074,900 |
| 2024-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 86,400 |
| 2024-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 74,600 |
| 2024-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 131,300 |
| 2024-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 390,400 |
| 2024-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 569,700 |
| 2024-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 125,800 |
| 2024-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 18,800 |
| 2024-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 352,000 |
| 2024-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 630,200 |
| 2024-04-16 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 9,643,400 |
| 2024-04-05 | 51.000 | 52.000 | 50.000 | 50.000 | 49.467 | 23,356,400 |
| 2024-04-04 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 63,045,000 |
| 2024-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 24,100 |
| 2024-04-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 46,800 |
| 2024-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 156,700 |
| 2024-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 54,900 |
| 2024-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 15,800 |
| 2024-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 0 |
| 2024-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 0 |
| 2024-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 43,100 |
| 2024-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 129,500 |
| 2024-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 10,400 |
| 2024-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 82,000 |
| 2024-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 154,000 |
| 2024-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 1,767,100 |
| 2024-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 97,800 |
| 2024-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 339,300 |
| 2024-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 1,165,800 |
| 2024-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 159,600 |
| 2024-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 406,900 |
| 2024-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 1,559,400 |
| 2024-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 476,700 |
| 2024-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 406,400 |
| 2024-02-29 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,421,200 |
| 2024-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 2,236,300 |
| 2024-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 390,100 |
| 2024-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 3,480,000 |
| 2024-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 937,800 |
| 2024-02-22 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,197,800 |
| 2024-02-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,575,400 |
| 2024-02-20 | 50.000 | 51.000 | 50.000 | 51.000 | 50.456 | 1,313,100 |
| 2024-02-19 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 6,264,000 |
| 2024-02-16 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 13,226,700 |
| 2024-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 208,300 |
| 2024-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 378,900 |
| 2024-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 2,149,300 |
| 2024-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 303,900 |
| 2024-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 74,000 |
| 2024-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 153,600 |
| 2024-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 769,100 |
| 2024-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 699,200 |
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 5,714,600 |
| 2024-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 752,300 |
| 2024-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 1,089,000 |
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 937,700 |
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 1,330,900 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 358,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-05 | 0.3200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.