Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 268.00 | 284.00 | 264.00 | 280.00 | 280.00 | 89,300 |
| 2024-08-08 | 264.00 | 280.00 | 264.00 | 270.00 | 270.00 | 47,100 |
| 2024-08-07 | 250.00 | 310.00 | 250.00 | 264.00 | 264.00 | 79,400 |
| 2024-08-06 | 276.00 | 284.00 | 230.00 | 250.00 | 250.00 | 134,000 |
| 2024-08-05 | 276.00 | 312.00 | 260.00 | 276.00 | 276.00 | 97,200 |
| 2024-08-02 | 270.00 | 306.00 | 260.00 | 276.00 | 276.00 | 34,400 |
| 2024-08-01 | 264.00 | 330.00 | 264.00 | 270.00 | 270.00 | 55,400 |
| 2024-07-31 | 288.00 | 288.00 | 262.00 | 264.00 | 264.00 | 135,100 |
| 2024-07-30 | 310.00 | 324.00 | 282.00 | 288.00 | 288.00 | 177,800 |
| 2024-07-29 | 326.00 | 350.00 | 282.00 | 324.00 | 324.00 | 127,000 |
| 2024-07-26 | 302.00 | 352.00 | 252.00 | 326.00 | 326.00 | 1,032,400 |
| 2024-07-25 | 248.00 | 282.00 | 248.00 | 282.00 | 282.00 | 125,300 |
| 2024-07-24 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-07-23 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 500 |
| 2024-07-22 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 200 |
| 2024-07-19 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 2,600 |
| 2024-07-18 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 300 |
| 2024-07-17 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 6,600 |
| 2024-07-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 14,300 |
| 2024-07-15 | 238.00 | 238.00 | 228.00 | 230.00 | 230.00 | 9,700 |
| 2024-07-12 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 200 |
| 2024-07-11 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-07-10 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 2,600 |
| 2024-07-09 | 228.00 | 250.00 | 228.00 | 250.00 | 250.00 | 11,000 |
| 2024-07-08 | 200.00 | 228.00 | 200.00 | 228.00 | 228.00 | 25,700 |
| 2024-07-05 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 900 |
| 2024-07-04 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 15,000 |
| 2024-07-03 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1,000 |
| 2024-07-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2024-07-01 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1,600 |
| 2024-06-28 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-06-27 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 100 |
| 2024-06-26 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 500 |
| 2024-06-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 100 |
| 2024-06-24 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 6,900 |
| 2024-06-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-06-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 6,300 |
| 2024-06-19 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 3,500 |
| 2024-06-14 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2024-06-13 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 12,600 |
| 2024-06-12 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,000 |
| 2024-06-11 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,800 |
| 2024-06-10 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1,300 |
| 2024-06-07 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 900 |
| 2024-06-06 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 400 |
| 2024-06-05 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 5,000 |
| 2024-06-04 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 5,200 |
| 2024-06-03 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 800 |
| 2024-05-31 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 5,500 |
| 2024-05-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2024-05-29 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-05-28 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 2,000 |
| 2024-05-27 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-05-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 300 |
| 2024-05-21 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-05-20 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-05-17 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-05-16 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-05-15 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-05-14 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
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.