PT Sari Kreasi Boga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 51.000 | 52.000 | 50.000 | 50.000 | 49.467 | 12,555,700 |
| 2023-10-25 | 50.000 | 53.000 | 50.000 | 51.000 | 50.456 | 14,571,800 |
| 2023-10-24 | 51.000 | 52.000 | 50.000 | 50.000 | 49.467 | 13,185,600 |
| 2023-10-23 | 50.000 | 51.000 | 50.000 | 51.000 | 50.456 | 11,347,000 |
| 2023-10-20 | 51.000 | 51.000 | 50.000 | 50.000 | 49.467 | 8,111,800 |
| 2023-10-19 | 51.000 | 52.000 | 50.000 | 51.000 | 50.456 | 32,782,700 |
| 2023-10-18 | 51.000 | 51.000 | 50.000 | 51.000 | 50.456 | 18,542,900 |
| 2023-10-17 | 52.000 | 52.000 | 50.000 | 51.000 | 50.456 | 20,700,100 |
| 2023-10-16 | 53.000 | 55.000 | 50.000 | 52.000 | 51.445 | 97,051,300 |
| 2023-10-13 | 55.000 | 56.000 | 53.000 | 54.000 | 53.424 | 7,925,700 |
| 2023-10-12 | 56.000 | 57.000 | 54.000 | 55.000 | 54.413 | 5,625,600 |
| 2023-10-11 | 56.000 | 57.000 | 54.000 | 55.000 | 54.413 | 8,247,600 |
| 2023-10-10 | 54.000 | 56.000 | 53.000 | 56.000 | 55.403 | 8,210,700 |
| 2023-10-09 | 54.000 | 55.000 | 53.000 | 54.000 | 53.424 | 8,575,700 |
| 2023-10-06 | 56.000 | 56.000 | 53.000 | 54.000 | 53.424 | 12,428,100 |
| 2023-10-05 | 53.000 | 57.000 | 53.000 | 56.000 | 55.403 | 11,706,300 |
| 2023-10-04 | 54.000 | 55.000 | 52.000 | 53.000 | 52.435 | 8,709,000 |
| 2023-10-03 | 55.000 | 56.000 | 54.000 | 54.000 | 53.424 | 5,865,900 |
| 2023-10-02 | 55.000 | 57.000 | 54.000 | 55.000 | 54.413 | 3,765,200 |
| 2023-09-29 | 56.000 | 56.000 | 54.000 | 55.000 | 54.413 | 3,858,300 |
| 2023-09-27 | 54.000 | 57.000 | 54.000 | 56.000 | 55.403 | 7,760,800 |
| 2023-09-26 | 55.000 | 58.000 | 53.000 | 54.000 | 53.424 | 15,979,700 |
| 2023-09-25 | 58.000 | 58.000 | 55.000 | 56.000 | 55.403 | 9,163,500 |
| 2023-09-22 | 59.000 | 59.000 | 56.000 | 57.000 | 56.392 | 13,899,200 |
| 2023-09-21 | 59.000 | 61.000 | 57.000 | 59.000 | 58.371 | 25,343,200 |
| 2023-09-20 | 54.000 | 58.000 | 53.000 | 58.000 | 57.381 | 26,737,400 |
| 2023-09-19 | 55.000 | 55.000 | 53.000 | 53.000 | 52.435 | 8,832,600 |
| 2023-09-18 | 54.000 | 56.000 | 53.000 | 55.000 | 54.413 | 11,874,200 |
| 2023-09-15 | 56.000 | 56.000 | 53.000 | 54.000 | 53.424 | 13,243,000 |
| 2023-09-14 | 57.000 | 58.000 | 55.000 | 56.000 | 55.403 | 8,250,600 |
| 2023-09-13 | 54.000 | 59.000 | 54.000 | 57.000 | 56.392 | 7,349,300 |
| 2023-09-12 | 59.000 | 59.000 | 56.000 | 56.000 | 55.403 | 25,657,600 |
| 2023-09-11 | 60.000 | 61.000 | 57.000 | 59.000 | 58.371 | 16,187,500 |
| 2023-09-08 | 60.000 | 60.000 | 58.000 | 60.000 | 59.360 | 6,373,600 |
| 2023-09-07 | 61.000 | 61.000 | 57.000 | 60.000 | 59.360 | 40,491,300 |
| 2023-09-06 | 62.000 | 62.000 | 58.000 | 61.000 | 60.349 | 28,711,800 |
| 2023-09-05 | 62.000 | 63.000 | 60.000 | 62.000 | 61.339 | 21,745,400 |
| 2023-09-04 | 58.000 | 63.000 | 58.000 | 61.000 | 60.349 | 55,603,500 |
| 2023-09-01 | 60.000 | 60.000 | 57.000 | 58.000 | 57.381 | 25,160,000 |
| 2023-08-31 | 55.000 | 59.000 | 53.000 | 59.000 | 58.371 | 41,065,900 |
| 2023-08-30 | 55.000 | 56.000 | 53.000 | 55.000 | 54.413 | 37,636,700 |
| 2023-08-29 | 53.000 | 56.000 | 52.000 | 55.000 | 54.413 | 56,877,900 |
| 2023-08-28 | 55.000 | 55.000 | 51.000 | 53.000 | 52.435 | 31,850,300 |
| 2023-08-25 | 52.000 | 53.000 | 51.000 | 52.000 | 51.445 | 29,677,600 |
| 2023-08-24 | 56.000 | 60.000 | 50.000 | 52.000 | 51.445 | 310,822,700 |
| 2023-08-23 | 60.000 | 60.000 | 55.000 | 57.000 | 56.392 | 39,063,200 |
| 2023-08-22 | 60.000 | 62.000 | 58.000 | 59.000 | 58.371 | 29,013,400 |
| 2023-08-21 | 61.000 | 64.000 | 60.000 | 60.000 | 59.360 | 61,100,600 |
| 2023-08-18 | 64.000 | 64.000 | 59.000 | 60.000 | 59.360 | 18,943,200 |
| 2023-08-16 | 58.000 | 65.000 | 58.000 | 63.000 | 62.328 | 37,171,100 |
| 2023-08-15 | 65.000 | 74.000 | 62.000 | 62.000 | 61.339 | 188,433,200 |
| 2023-08-14 | 72.000 | 72.000 | 65.000 | 65.000 | 64.307 | 46,199,100 |
| 2023-08-11 | 75.000 | 75.000 | 70.000 | 72.000 | 71.232 | 62,342,600 |
| 2023-08-10 | 76.000 | 77.000 | 72.000 | 75.000 | 74.200 | 73,981,200 |
| 2023-08-09 | 65.000 | 76.000 | 65.000 | 76.000 | 75.189 | 121,684,700 |
| 2023-08-08 | 81.000 | 85.000 | 70.000 | 73.000 | 72.221 | 283,582,500 |
| 2023-08-07 | 65.000 | 83.000 | 63.000 | 80.000 | 79.147 | 487,445,000 |
| 2023-08-04 | 50.000 | 67.000 | 50.000 | 64.000 | 63.317 | 307,742,000 |
| 2023-08-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,162,400 |
| 2023-08-02 | 51.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,995,900 |
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.