PT Sari Kreasi Boga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 159.00 | 160.00 | 151.00 | 151.00 | 149.39 | 35,426,400 |
| 2022-10-27 | 152.00 | 159.00 | 150.00 | 158.00 | 156.31 | 193,746,400 |
| 2022-10-26 | 151.00 | 154.00 | 150.00 | 152.00 | 150.38 | 84,723,200 |
| 2022-10-25 | 155.00 | 158.00 | 150.00 | 151.00 | 149.39 | 140,430,000 |
| 2022-10-24 | 163.00 | 164.00 | 153.00 | 155.00 | 153.35 | 212,397,000 |
| 2022-10-21 | 158.00 | 161.00 | 150.00 | 160.00 | 158.29 | 41,150,800 |
| 2022-10-20 | 143.00 | 156.00 | 143.00 | 156.00 | 154.34 | 186,881,300 |
| 2022-10-19 | 154.00 | 155.00 | 153.00 | 153.00 | 151.37 | 120,019,000 |
| 2022-10-18 | 176.00 | 182.00 | 164.00 | 164.00 | 162.25 | 244,902,500 |
| 2022-10-17 | 189.00 | 189.00 | 176.00 | 176.00 | 174.12 | 15,750,100 |
| 2022-10-14 | 189.00 | 193.00 | 180.00 | 189.00 | 186.98 | 148,857,700 |
| 2022-10-13 | 180.00 | 188.00 | 173.00 | 187.00 | 185.01 | 216,946,200 |
| 2022-10-12 | 173.00 | 178.00 | 173.00 | 178.00 | 176.10 | 198,222,600 |
| 2022-10-11 | 186.00 | 186.00 | 186.00 | 186.00 | 184.02 | 184,702,200 |
| 2022-10-10 | 210.00 | 210.00 | 200.00 | 200.00 | 197.87 | 487,946,800 |
| 2022-10-07 | 216.00 | 218.00 | 202.00 | 214.00 | 211.72 | 389,795,900 |
| 2022-10-06 | 216.00 | 222.00 | 202.00 | 216.00 | 213.70 | 427,590,900 |
| 2022-10-05 | 220.00 | 226.00 | 216.00 | 216.00 | 213.70 | 83,452,200 |
| 2022-10-04 | 218.00 | 224.00 | 204.00 | 220.00 | 217.65 | 101,633,100 |
| 2022-10-03 | 234.00 | 240.00 | 218.00 | 218.00 | 215.67 | 135,326,300 |
| 2022-09-30 | 240.00 | 250.00 | 222.00 | 234.00 | 231.50 | 136,152,100 |
| 2022-09-29 | 236.00 | 248.00 | 226.00 | 238.00 | 235.46 | 78,186,600 |
| 2022-09-28 | 234.00 | 244.00 | 228.00 | 232.00 | 229.53 | 66,052,200 |
| 2022-09-27 | 262.00 | 290.00 | 244.00 | 244.00 | 241.40 | 264,241,800 |
| 2022-09-26 | 202.00 | 266.00 | 202.00 | 262.00 | 259.21 | 321,817,000 |
| 2022-09-23 | 214.00 | 222.00 | 206.00 | 214.00 | 211.72 | 115,304,100 |
| 2022-09-22 | 214.00 | 224.00 | 210.00 | 214.00 | 211.72 | 240,685,100 |
| 2022-09-21 | 208.00 | 216.00 | 204.00 | 212.00 | 209.74 | 87,153,300 |
| 2022-09-20 | 208.00 | 212.00 | 200.00 | 208.00 | 205.78 | 54,327,500 |
| 2022-09-19 | 204.00 | 210.00 | 200.00 | 206.00 | 203.80 | 41,510,300 |
| 2022-09-16 | 224.00 | 226.00 | 210.00 | 210.00 | 207.76 | 278,297,800 |
| 2022-09-15 | 218.00 | 232.00 | 214.00 | 224.00 | 221.61 | 166,452,400 |
| 2022-09-14 | 226.00 | 226.00 | 214.00 | 216.00 | 213.70 | 26,768,800 |
| 2022-09-13 | 222.00 | 228.00 | 218.00 | 224.00 | 221.61 | 115,622,100 |
| 2022-09-12 | 234.00 | 234.00 | 220.00 | 222.00 | 219.63 | 64,260,400 |
| 2022-09-09 | 224.00 | 230.00 | 220.00 | 228.00 | 225.57 | 83,556,300 |
| 2022-09-08 | 228.00 | 234.00 | 218.00 | 224.00 | 221.61 | 274,132,700 |
| 2022-09-07 | 216.00 | 228.00 | 216.00 | 220.00 | 217.65 | 182,314,600 |
| 2022-09-06 | 252.00 | 286.00 | 232.00 | 232.00 | 229.53 | 403,064,800 |
| 2022-09-05 | 232.00 | 248.00 | 230.00 | 248.00 | 245.35 | 268,154,400 |
| 2022-09-02 | 228.00 | 238.00 | 226.00 | 232.00 | 229.53 | 257,005,100 |
| 2022-09-01 | 220.00 | 228.00 | 216.00 | 226.00 | 223.59 | 234,636,000 |
| 2022-08-31 | 224.00 | 224.00 | 210.00 | 220.00 | 217.65 | 106,879,700 |
| 2022-08-30 | 238.00 | 246.00 | 220.00 | 220.00 | 217.65 | 253,632,000 |
| 2022-08-29 | 214.00 | 238.00 | 210.00 | 236.00 | 233.48 | 233,116,600 |
| 2022-08-26 | 228.00 | 228.00 | 212.00 | 214.00 | 211.72 | 98,641,500 |
| 2022-08-25 | 208.00 | 226.00 | 208.00 | 224.00 | 221.61 | 236,406,000 |
| 2022-08-24 | 220.00 | 220.00 | 206.00 | 208.00 | 205.78 | 77,416,200 |
| 2022-08-23 | 236.00 | 252.00 | 220.00 | 220.00 | 217.65 | 226,996,400 |
| 2022-08-22 | 208.00 | 246.00 | 206.00 | 236.00 | 233.48 | 460,325,600 |
| 2022-08-19 | 220.00 | 220.00 | 210.00 | 210.00 | 207.76 | 295,407,500 |
| 2022-08-18 | 224.00 | 230.00 | 224.00 | 224.00 | 221.61 | 223,328,300 |
| 2022-08-16 | 298.00 | 298.00 | 240.00 | 240.00 | 237.44 | 311,469,700 |
| 2022-08-15 | 194.00 | 258.00 | 193.00 | 258.00 | 255.25 | 813,168,100 |
| 2022-08-12 | 177.00 | 196.00 | 175.00 | 192.00 | 189.95 | 444,856,000 |
| 2022-08-11 | 169.00 | 181.00 | 168.00 | 175.00 | 173.13 | 309,445,600 |
| 2022-08-10 | 151.00 | 181.00 | 150.00 | 168.00 | 166.21 | 409,527,800 |
| 2022-08-09 | 155.00 | 155.00 | 148.00 | 151.00 | 149.39 | 112,500,300 |
| 2022-08-08 | 202.00 | 228.00 | 159.00 | 159.00 | 157.30 | 394,239,500 |
| 2022-08-05 | 136.00 | 170.00 | 136.00 | 170.00 | 168.19 | 102,116,400 |
← NewerPage 17 of 17 · 1,020 trading days
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.