PT Sari Kreasi Boga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 112.00 | 114.00 | 109.00 | 111.00 | 109.82 | 16,128,800 |
| 2023-01-19 | 114.00 | 116.00 | 111.00 | 112.00 | 110.81 | 18,175,500 |
| 2023-01-18 | 115.00 | 119.00 | 113.00 | 114.00 | 112.78 | 46,868,600 |
| 2023-01-17 | 116.00 | 116.00 | 114.00 | 115.00 | 113.77 | 5,584,200 |
| 2023-01-16 | 117.00 | 117.00 | 114.00 | 115.00 | 113.77 | 5,870,500 |
| 2023-01-13 | 115.00 | 118.00 | 115.00 | 116.00 | 114.76 | 6,820,500 |
| 2023-01-12 | 117.00 | 121.00 | 114.00 | 115.00 | 113.77 | 80,005,700 |
| 2023-01-11 | 119.00 | 120.00 | 115.00 | 117.00 | 115.75 | 9,777,700 |
| 2023-01-10 | 115.00 | 125.00 | 113.00 | 118.00 | 116.74 | 126,014,500 |
| 2023-01-09 | 124.00 | 124.00 | 116.00 | 116.00 | 114.76 | 32,990,900 |
| 2023-01-06 | 124.00 | 130.00 | 124.00 | 124.00 | 122.68 | 37,685,600 |
| 2023-01-05 | 143.00 | 145.00 | 133.00 | 133.00 | 131.58 | 180,672,000 |
| 2023-01-04 | 143.00 | 151.00 | 141.00 | 142.00 | 140.49 | 152,971,500 |
| 2023-01-03 | 145.00 | 147.00 | 140.00 | 142.00 | 140.49 | 21,905,000 |
| 2023-01-02 | 140.00 | 145.00 | 139.00 | 144.00 | 142.46 | 114,605,500 |
| 2022-12-30 | 145.00 | 148.00 | 140.00 | 140.00 | 138.51 | 75,363,500 |
| 2022-12-29 | 147.00 | 149.00 | 143.00 | 143.00 | 141.47 | 88,438,000 |
| 2022-12-28 | 155.00 | 163.00 | 147.00 | 147.00 | 145.43 | 149,734,700 |
| 2022-12-27 | 151.00 | 156.00 | 146.00 | 153.00 | 151.37 | 169,124,000 |
| 2022-12-26 | 150.00 | 152.00 | 142.00 | 150.00 | 148.40 | 105,656,600 |
| 2022-12-23 | 156.00 | 159.00 | 148.00 | 149.00 | 147.41 | 74,191,500 |
| 2022-12-22 | 153.00 | 174.00 | 149.00 | 155.00 | 153.35 | 325,131,400 |
| 2022-12-21 | 163.00 | 165.00 | 150.00 | 153.00 | 151.37 | 24,297,100 |
| 2022-12-20 | 166.00 | 167.00 | 161.00 | 161.00 | 159.28 | 13,551,300 |
| 2022-12-19 | 158.00 | 168.00 | 156.00 | 165.00 | 163.24 | 199,189,500 |
| 2022-12-16 | 155.00 | 163.00 | 151.00 | 157.00 | 155.33 | 164,224,500 |
| 2022-12-15 | 150.00 | 160.00 | 148.00 | 153.00 | 151.37 | 208,535,800 |
| 2022-12-14 | 149.00 | 154.00 | 147.00 | 150.00 | 148.40 | 72,452,200 |
| 2022-12-13 | 144.00 | 154.00 | 140.00 | 149.00 | 147.41 | 83,858,800 |
| 2022-12-12 | 150.00 | 155.00 | 142.00 | 143.00 | 141.47 | 14,200,200 |
| 2022-12-09 | 155.00 | 155.00 | 147.00 | 150.00 | 148.40 | 9,957,100 |
| 2022-12-08 | 154.00 | 157.00 | 150.00 | 155.00 | 153.35 | 11,507,200 |
| 2022-12-07 | 155.00 | 162.00 | 147.00 | 155.00 | 153.35 | 63,514,800 |
| 2022-12-06 | 158.00 | 162.00 | 150.00 | 155.00 | 153.35 | 46,011,200 |
| 2022-12-05 | 154.00 | 165.00 | 151.00 | 158.00 | 156.31 | 59,129,300 |
| 2022-12-02 | 171.00 | 171.00 | 161.00 | 161.00 | 159.28 | 32,214,300 |
| 2022-12-01 | 185.00 | 192.00 | 173.00 | 173.00 | 171.15 | 418,638,700 |
| 2022-11-30 | 176.00 | 195.00 | 174.00 | 185.00 | 183.03 | 373,109,400 |
| 2022-11-29 | 166.00 | 183.00 | 160.00 | 177.00 | 175.11 | 384,260,700 |
| 2022-11-28 | 154.00 | 182.00 | 144.00 | 166.00 | 164.23 | 315,347,000 |
| 2022-11-25 | 140.00 | 155.00 | 138.00 | 154.00 | 152.36 | 210,437,700 |
| 2022-11-24 | 142.00 | 144.00 | 138.00 | 139.00 | 137.52 | 53,768,700 |
| 2022-11-23 | 145.00 | 149.00 | 141.00 | 142.00 | 140.49 | 161,769,700 |
| 2022-11-22 | 143.00 | 153.00 | 142.00 | 144.00 | 142.46 | 110,384,100 |
| 2022-11-21 | 138.00 | 144.00 | 138.00 | 142.00 | 140.49 | 292,232,200 |
| 2022-11-18 | 140.00 | 143.00 | 138.00 | 138.00 | 136.53 | 56,891,600 |
| 2022-11-17 | 140.00 | 141.00 | 137.00 | 140.00 | 138.51 | 11,665,600 |
| 2022-11-16 | 143.00 | 143.00 | 134.00 | 140.00 | 138.51 | 53,003,700 |
| 2022-11-15 | 140.00 | 146.00 | 140.00 | 142.00 | 140.49 | 184,791,400 |
| 2022-11-14 | 141.00 | 141.00 | 138.00 | 140.00 | 138.51 | 11,513,300 |
| 2022-11-11 | 146.00 | 146.00 | 139.00 | 139.00 | 137.52 | 58,256,900 |
| 2022-11-10 | 142.00 | 146.00 | 138.00 | 145.00 | 143.45 | 61,908,000 |
| 2022-11-09 | 151.00 | 156.00 | 145.00 | 145.00 | 143.45 | 325,152,300 |
| 2022-11-08 | 152.00 | 157.00 | 149.00 | 151.00 | 149.39 | 166,674,200 |
| 2022-11-07 | 145.00 | 159.00 | 143.00 | 151.00 | 149.39 | 407,030,600 |
| 2022-11-04 | 150.00 | 150.00 | 144.00 | 144.00 | 142.46 | 53,520,900 |
| 2022-11-03 | 145.00 | 149.00 | 143.00 | 148.00 | 146.42 | 49,050,600 |
| 2022-11-02 | 149.00 | 152.00 | 146.00 | 146.00 | 144.44 | 109,118,000 |
| 2022-11-01 | 155.00 | 157.00 | 148.00 | 148.00 | 146.42 | 14,763,800 |
| 2022-10-31 | 151.00 | 157.00 | 145.00 | 154.00 | 152.36 | 124,214,900 |
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.