Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 410.00 | 510.00 | 410.00 | 505.00 | 505.00 | 361,400 |
| 2026-10-19 | 400.00 | 430.00 | 400.00 | 408.00 | 408.00 | 408,000 |
| 2026-10-16 | 482.00 | 482.00 | 430.00 | 430.00 | 430.00 | 250,800 |
| 2026-10-15 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 35,900 |
| 2026-10-14 | 486.00 | 530.00 | 482.00 | 520.00 | 520.00 | 334,900 |
| 2026-10-13 | 490.00 | 500.00 | 486.00 | 488.00 | 488.00 | 24,600 |
| 2026-10-12 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 38,900 |
| 2026-10-09 | 498.00 | 498.00 | 488.00 | 494.00 | 494.00 | 38,800 |
| 2026-10-08 | 486.00 | 500.00 | 486.00 | 496.00 | 496.00 | 15,400 |
| 2026-10-07 | 498.00 | 500.00 | 486.00 | 490.00 | 490.00 | 52,200 |
| 2026-10-06 | 498.00 | 500.00 | 490.00 | 494.00 | 494.00 | 120,400 |
| 2026-10-05 | 488.00 | 505.00 | 488.00 | 494.00 | 494.00 | 41,800 |
| 2026-10-02 | 500.00 | 500.00 | 484.00 | 488.00 | 488.00 | 51,500 |
| 2026-10-01 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | 104,300 |
| 2026-09-30 | 500.00 | 500.00 | 488.00 | 492.00 | 492.00 | 45,600 |
| 2026-09-29 | 500.00 | 500.00 | 482.00 | 492.00 | 492.00 | 262,000 |
| 2026-09-28 | 498.00 | 500.00 | 488.00 | 498.00 | 498.00 | 104,500 |
| 2026-09-25 | 505.00 | 520.00 | 496.00 | 498.00 | 498.00 | 405,100 |
| 2026-09-24 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 29,800 |
| 2026-09-23 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 50,000 |
| 2026-09-22 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 241,200 |
| 2026-09-21 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | 71,200 |
| 2026-09-18 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 133,400 |
| 2026-09-17 | 540.00 | 540.00 | 515.00 | 535.00 | 535.00 | 163,200 |
| 2026-09-16 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 35,600 |
| 2026-09-15 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 185,300 |
| 2026-09-14 | 535.00 | 545.00 | 520.00 | 530.00 | 530.00 | 226,500 |
| 2026-09-11 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | 176,400 |
| 2026-09-10 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | 149,200 |
| 2026-09-09 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | 146,600 |
| 2026-09-08 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | 202,300 |
| 2026-09-07 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 274,700 |
| 2026-09-04 | 565.00 | 575.00 | 550.00 | 570.00 | 570.00 | 294,400 |
| 2026-09-03 | 550.00 | 575.00 | 540.00 | 565.00 | 565.00 | 782,900 |
| 2026-09-02 | 540.00 | 580.00 | 535.00 | 550.00 | 550.00 | 1,572,400 |
| 2026-09-01 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 276,400 |
| 2026-08-31 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 204,200 |
| 2026-08-28 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 136,400 |
| 2026-08-27 | 535.00 | 540.00 | 520.00 | 540.00 | 540.00 | 139,000 |
| 2026-08-26 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 158,500 |
| 2026-08-25 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-08-24 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 196,100 |
| 2026-08-21 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 181,600 |
| 2026-08-20 | 530.00 | 560.00 | 530.00 | 540.00 | 540.00 | 500,300 |
| 2026-08-19 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 121,400 |
| 2026-08-18 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 165,100 |
| 2026-08-17 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-08-14 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | 189,700 |
| 2026-08-13 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | 292,700 |
| 2026-08-12 | 540.00 | 555.00 | 530.00 | 555.00 | 555.00 | 349,800 |
| 2026-08-11 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | 278,300 |
| 2026-08-10 | 540.00 | 555.00 | 530.00 | 540.00 | 540.00 | 395,900 |
| 2026-08-07 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 207,800 |
| 2026-08-06 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 355,700 |
| 2026-08-05 | 540.00 | 560.00 | 520.00 | 545.00 | 545.00 | 529,900 |
| 2026-08-04 | 520.00 | 560.00 | 515.00 | 540.00 | 540.00 | 883,500 |
| 2026-08-03 | 555.00 | 555.00 | 510.00 | 520.00 | 520.00 | 1,182,300 |
| 2026-07-31 | 570.00 | 570.00 | 535.00 | 550.00 | 550.00 | 401,800 |
| 2026-07-30 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 145,100 |
| 2026-07-29 | 535.00 | 545.00 | 515.00 | 530.00 | 530.00 | 307,700 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 9.9700 IDR |
| 2022-07-07 | 3.5000 IDR |
| 2021-08-02 | 1.2000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.