PT Sari Kreasi Boga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 3,166,600 |
| 2024-01-22 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 2,917,200 |
| 2024-01-19 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 2,714,100 |
| 2024-01-18 | 51.000 | 51.000 | 50.000 | 50.000 | 49.467 | 4,443,500 |
| 2024-01-17 | 51.000 | 51.000 | 50.000 | 51.000 | 50.456 | 1,314,800 |
| 2024-01-16 | 51.000 | 51.000 | 50.000 | 51.000 | 50.456 | 4,726,000 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 0 |
| 2024-01-12 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 2,064,000 |
| 2024-01-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 3,482,000 |
| 2024-01-10 | 51.000 | 51.000 | 50.000 | 50.000 | 49.467 | 4,969,600 |
| 2024-01-09 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 5,046,900 |
| 2024-01-08 | 51.000 | 51.000 | 50.000 | 50.000 | 49.467 | 11,325,600 |
| 2024-01-05 | 50.000 | 51.000 | 50.000 | 51.000 | 50.456 | 15,245,500 |
| 2024-01-04 | 51.000 | 51.000 | 50.000 | 50.000 | 49.467 | 6,950,500 |
| 2024-01-03 | 50.000 | 51.000 | 50.000 | 51.000 | 50.456 | 16,101,800 |
| 2024-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 925,400 |
| 2023-12-29 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 7,556,600 |
| 2023-12-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 12,717,700 |
| 2023-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 776,200 |
| 2023-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 689,500 |
| 2023-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 943,100 |
| 2023-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 1,847,800 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 512,600 |
| 2023-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 11,181,300 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 2,008,300 |
| 2023-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 1,632,300 |
| 2023-12-13 | 51.000 | 51.000 | 50.000 | 50.000 | 49.467 | 14,557,100 |
| 2023-12-12 | 51.000 | 52.000 | 50.000 | 51.000 | 50.456 | 19,969,000 |
| 2023-12-11 | 51.000 | 52.000 | 50.000 | 52.000 | 51.445 | 9,270,300 |
| 2023-12-08 | 51.000 | 52.000 | 50.000 | 52.000 | 51.445 | 13,667,800 |
| 2023-12-07 | 51.000 | 51.000 | 50.000 | 51.000 | 50.456 | 4,954,800 |
| 2023-12-06 | 51.000 | 51.000 | 50.000 | 51.000 | 50.456 | 8,267,000 |
| 2023-12-05 | 51.000 | 51.000 | 50.000 | 50.000 | 49.467 | 8,445,900 |
| 2023-12-04 | 51.000 | 52.000 | 50.000 | 51.000 | 50.456 | 9,911,300 |
| 2023-12-01 | 50.000 | 51.000 | 50.000 | 51.000 | 50.456 | 31,940,900 |
| 2023-11-30 | 52.000 | 52.000 | 50.000 | 50.000 | 49.467 | 16,957,400 |
| 2023-11-29 | 52.000 | 53.000 | 51.000 | 52.000 | 51.445 | 9,457,600 |
| 2023-11-28 | 51.000 | 53.000 | 50.000 | 52.000 | 51.445 | 19,060,700 |
| 2023-11-27 | 51.000 | 51.000 | 50.000 | 51.000 | 50.456 | 7,188,200 |
| 2023-11-24 | 52.000 | 53.000 | 50.000 | 51.000 | 50.456 | 16,636,400 |
| 2023-11-23 | 50.000 | 52.000 | 50.000 | 52.000 | 51.445 | 23,885,600 |
| 2023-11-22 | 51.000 | 52.000 | 50.000 | 50.000 | 49.467 | 41,956,500 |
| 2023-11-21 | 50.000 | 53.000 | 50.000 | 51.000 | 50.456 | 59,938,900 |
| 2023-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 5,932,800 |
| 2023-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 2,007,300 |
| 2023-11-16 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 7,649,200 |
| 2023-11-15 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 5,831,900 |
| 2023-11-14 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 9,968,600 |
| 2023-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 2,437,600 |
| 2023-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 2,011,000 |
| 2023-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 3,376,800 |
| 2023-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 531,700 |
| 2023-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 2,224,100 |
| 2023-11-06 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 7,532,900 |
| 2023-11-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 10,116,800 |
| 2023-11-02 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 6,318,900 |
| 2023-11-01 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 6,826,700 |
| 2023-10-31 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 8,876,100 |
| 2023-10-30 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 13,067,800 |
| 2023-10-27 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 29,605,800 |
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.