PT Sari Kreasi Boga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 55.000 | 60.000 | 55.000 | 57.000 | 56.392 | 22,564,500 |
| 2023-04-26 | 59.000 | 65.000 | 59.000 | 59.000 | 58.371 | 36,364,800 |
| 2023-04-18 | 67.000 | 68.000 | 63.000 | 63.000 | 62.328 | 29,870,100 |
| 2023-04-17 | 71.000 | 71.000 | 66.000 | 67.000 | 66.285 | 37,231,800 |
| 2023-04-14 | 66.000 | 71.000 | 66.000 | 68.000 | 67.275 | 41,942,100 |
| 2023-04-13 | 66.000 | 86.000 | 66.000 | 69.000 | 68.264 | 613,376,000 |
| 2023-04-12 | 70.000 | 70.000 | 68.000 | 68.000 | 67.275 | 4,100,600 |
| 2023-04-11 | 66.000 | 71.000 | 66.000 | 70.000 | 69.253 | 5,119,400 |
| 2023-04-10 | 69.000 | 70.000 | 67.000 | 70.000 | 69.253 | 65,498,600 |
| 2023-04-06 | 69.000 | 70.000 | 67.000 | 69.000 | 68.264 | 54,862,600 |
| 2023-04-05 | 69.000 | 69.000 | 67.000 | 69.000 | 68.264 | 5,495,300 |
| 2023-04-04 | 68.000 | 71.000 | 67.000 | 69.000 | 68.264 | 34,829,300 |
| 2023-04-03 | 69.000 | 71.000 | 68.000 | 68.000 | 67.275 | 11,654,400 |
| 2023-03-31 | 66.000 | 71.000 | 66.000 | 70.000 | 69.253 | 48,688,000 |
| 2023-03-30 | 70.000 | 71.000 | 67.000 | 70.000 | 69.253 | 74,953,700 |
| 2023-03-29 | 71.000 | 72.000 | 69.000 | 70.000 | 69.253 | 11,940,900 |
| 2023-03-28 | 71.000 | 73.000 | 69.000 | 70.000 | 69.253 | 48,583,000 |
| 2023-03-27 | 68.000 | 72.000 | 68.000 | 71.000 | 70.243 | 80,966,000 |
| 2023-03-24 | 69.000 | 70.000 | 67.000 | 69.000 | 68.264 | 60,740,800 |
| 2023-03-21 | 70.000 | 73.000 | 67.000 | 70.000 | 69.253 | 119,295,500 |
| 2023-03-20 | 71.000 | 72.000 | 68.000 | 70.000 | 69.253 | 4,393,500 |
| 2023-03-17 | 70.000 | 72.000 | 66.000 | 71.000 | 70.243 | 53,965,300 |
| 2023-03-16 | 70.000 | 70.000 | 67.000 | 70.000 | 69.253 | 14,382,800 |
| 2023-03-15 | 76.000 | 77.000 | 71.000 | 71.000 | 70.243 | 48,976,300 |
| 2023-03-14 | 69.000 | 76.000 | 66.000 | 76.000 | 75.189 | 105,625,000 |
| 2023-03-13 | 73.000 | 73.000 | 70.000 | 70.000 | 69.253 | 5,707,700 |
| 2023-03-10 | 76.000 | 77.000 | 72.000 | 72.000 | 71.232 | 8,809,800 |
| 2023-03-09 | 76.000 | 80.000 | 76.000 | 76.000 | 75.189 | 6,101,900 |
| 2023-03-08 | 81.000 | 81.000 | 76.000 | 76.000 | 75.189 | 12,000,600 |
| 2023-03-07 | 83.000 | 85.000 | 80.000 | 80.000 | 79.147 | 57,292,700 |
| 2023-03-06 | 87.000 | 92.000 | 83.000 | 83.000 | 82.115 | 161,662,600 |
| 2023-03-03 | 85.000 | 93.000 | 81.000 | 89.000 | 88.051 | 127,839,000 |
| 2023-03-02 | 89.000 | 90.000 | 84.000 | 85.000 | 84.093 | 16,347,700 |
| 2023-03-01 | 75.000 | 89.000 | 75.000 | 88.000 | 87.061 | 165,543,100 |
| 2023-02-28 | 86.000 | 86.000 | 80.000 | 80.000 | 79.147 | 20,800,100 |
| 2023-02-27 | 84.000 | 90.000 | 84.000 | 86.000 | 85.083 | 64,159,900 |
| 2023-02-24 | 90.000 | 90.000 | 87.000 | 89.000 | 88.051 | 6,363,800 |
| 2023-02-23 | 92.000 | 93.000 | 88.000 | 89.000 | 88.051 | 10,287,400 |
| 2023-02-22 | 93.000 | 94.000 | 92.000 | 92.000 | 91.019 | 56,536,300 |
| 2023-02-21 | 95.000 | 95.000 | 93.000 | 93.000 | 92.008 | 5,425,600 |
| 2023-02-20 | 95.000 | 95.000 | 93.000 | 95.000 | 93.987 | 51,707,700 |
| 2023-02-17 | 92.000 | 97.000 | 90.000 | 94.000 | 92.997 | 35,346,200 |
| 2023-02-16 | 87.000 | 95.000 | 87.000 | 92.000 | 91.019 | 11,267,700 |
| 2023-02-15 | 96.000 | 97.000 | 93.000 | 93.000 | 92.008 | 53,875,500 |
| 2023-02-14 | 96.000 | 99.000 | 94.000 | 96.000 | 94.976 | 96,916,000 |
| 2023-02-13 | 98.000 | 99.000 | 93.000 | 95.000 | 93.987 | 11,088,800 |
| 2023-02-10 | 104.00 | 105.00 | 97.000 | 98.000 | 96.955 | 67,599,900 |
| 2023-02-09 | 100.00 | 104.00 | 96.000 | 104.00 | 102.89 | 30,711,300 |
| 2023-02-08 | 103.00 | 110.00 | 103.00 | 103.00 | 101.90 | 112,815,000 |
| 2023-02-07 | 113.00 | 115.00 | 109.00 | 110.00 | 108.83 | 100,743,900 |
| 2023-02-06 | 116.00 | 119.00 | 113.00 | 113.00 | 111.79 | 200,706,300 |
| 2023-02-03 | 115.00 | 118.00 | 112.00 | 116.00 | 114.76 | 176,316,400 |
| 2023-02-02 | 115.00 | 118.00 | 112.00 | 115.00 | 113.77 | 85,065,700 |
| 2023-02-01 | 115.00 | 116.00 | 112.00 | 113.00 | 111.79 | 67,920,100 |
| 2023-01-31 | 113.00 | 115.00 | 111.00 | 114.00 | 112.78 | 41,534,100 |
| 2023-01-30 | 114.00 | 115.00 | 112.00 | 113.00 | 111.79 | 5,536,100 |
| 2023-01-27 | 112.00 | 117.00 | 109.00 | 114.00 | 112.78 | 37,152,700 |
| 2023-01-26 | 115.00 | 116.00 | 109.00 | 112.00 | 110.81 | 13,621,500 |
| 2023-01-25 | 123.00 | 132.00 | 115.00 | 115.00 | 113.77 | 172,329,000 |
| 2023-01-24 | 110.00 | 128.00 | 110.00 | 123.00 | 121.69 | 55,649,800 |
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.