PT Sari Kreasi Boga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 51.000 | 60.000 | 50.000 | 50.000 | 49.467 | 9,142,500 |
| 2023-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 115,900 |
| 2023-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 1,423,200 |
| 2023-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 846,700 |
| 2023-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 48,900 |
| 2023-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 77,100 |
| 2023-07-24 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,475,700 |
| 2023-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 70,200 |
| 2023-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 766,700 |
| 2023-07-18 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,163,800 |
| 2023-07-17 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 953,400 |
| 2023-07-14 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 237,300 |
| 2023-07-13 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,825,500 |
| 2023-07-12 | 50.000 | 51.000 | 50.000 | 51.000 | 50.456 | 834,000 |
| 2023-07-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 2,205,100 |
| 2023-07-10 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 2,410,700 |
| 2023-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 84,200 |
| 2023-07-06 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,966,700 |
| 2023-07-05 | 51.000 | 51.000 | 50.000 | 50.000 | 49.467 | 4,119,100 |
| 2023-07-04 | 50.000 | 51.000 | 50.000 | 51.000 | 50.456 | 1,757,700 |
| 2023-07-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 5,283,300 |
| 2023-06-27 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,351,700 |
| 2023-06-26 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 2,614,800 |
| 2023-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 98,600 |
| 2023-06-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 259,100 |
| 2023-06-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 3,477,500 |
| 2023-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 373,000 |
| 2023-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 350,400 |
| 2023-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 785,600 |
| 2023-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 88,200 |
| 2023-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 541,500 |
| 2023-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 728,900 |
| 2023-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 482,700 |
| 2023-06-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 364,400 |
| 2023-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 376,600 |
| 2023-06-07 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 1,762,100 |
| 2023-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.467 | 1,125,300 |
| 2023-06-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 3,892,700 |
| 2023-05-31 | 50.000 | 51.000 | 50.000 | 50.000 | 49.467 | 12,378,100 |
| 2023-05-30 | 52.000 | 52.000 | 50.000 | 50.000 | 49.467 | 14,702,300 |
| 2023-05-29 | 53.000 | 56.000 | 51.000 | 52.000 | 51.445 | 35,249,500 |
| 2023-05-26 | 51.000 | 54.000 | 50.000 | 53.000 | 52.435 | 24,774,300 |
| 2023-05-25 | 51.000 | 52.000 | 50.000 | 51.000 | 50.456 | 4,675,000 |
| 2023-05-24 | 51.000 | 52.000 | 50.000 | 51.000 | 50.456 | 7,576,700 |
| 2023-05-23 | 51.000 | 51.000 | 50.000 | 51.000 | 50.456 | 8,350,500 |
| 2023-05-22 | 51.000 | 52.000 | 50.000 | 50.000 | 49.467 | 11,882,100 |
| 2023-05-19 | 52.000 | 53.000 | 50.000 | 51.000 | 50.456 | 11,399,300 |
| 2023-05-17 | 53.000 | 53.000 | 51.000 | 52.000 | 51.445 | 5,311,100 |
| 2023-05-16 | 54.000 | 55.000 | 53.000 | 53.000 | 52.435 | 3,217,400 |
| 2023-05-15 | 55.000 | 55.000 | 53.000 | 53.000 | 52.435 | 5,906,800 |
| 2023-05-12 | 54.000 | 61.000 | 52.000 | 55.000 | 54.413 | 71,604,300 |
| 2023-05-11 | 54.000 | 55.000 | 53.000 | 54.000 | 53.424 | 5,853,600 |
| 2023-05-10 | 53.000 | 57.000 | 52.000 | 53.000 | 52.435 | 9,136,600 |
| 2023-05-09 | 52.000 | 54.000 | 51.000 | 53.000 | 52.435 | 3,486,300 |
| 2023-05-08 | 54.000 | 55.000 | 52.000 | 52.000 | 51.445 | 5,681,800 |
| 2023-05-05 | 54.000 | 55.000 | 53.000 | 54.000 | 53.424 | 2,712,100 |
| 2023-05-04 | 52.000 | 58.000 | 52.000 | 54.000 | 53.424 | 19,123,900 |
| 2023-05-03 | 55.000 | 56.000 | 53.000 | 55.000 | 54.413 | 7,778,600 |
| 2023-05-02 | 58.000 | 58.000 | 55.000 | 55.000 | 54.413 | 10,419,700 |
| 2023-04-28 | 58.000 | 60.000 | 57.000 | 57.000 | 56.392 | 13,536,500 |
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.