Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 300 |
| 2024-05-08 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 100 |
| 2024-05-07 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2024-05-06 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1,100 |
| 2024-05-03 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2024-05-02 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2024-04-30 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 300 |
| 2024-04-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-04-26 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,000 |
| 2024-04-25 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 200 |
| 2024-04-24 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 500 |
| 2024-04-23 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 800 |
| 2024-04-22 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 2,300 |
| 2024-04-19 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,100 |
| 2024-04-18 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 9,100 |
| 2024-04-17 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | 1,200 |
| 2024-04-16 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2,600 |
| 2024-04-05 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,500 |
| 2024-04-04 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-04-03 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,000 |
| 2024-04-02 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,400 |
| 2024-04-01 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2,400 |
| 2024-03-28 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 2,700 |
| 2024-03-27 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,600 |
| 2024-03-26 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 800 |
| 2024-03-25 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| 2024-03-22 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 8,300 |
| 2024-03-21 | 260.00 | 278.00 | 260.00 | 278.00 | 278.00 | 1,900 |
| 2024-03-20 | 278.00 | 292.00 | 262.00 | 282.00 | 282.00 | 2,500 |
| 2024-03-19 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 400 |
| 2024-03-18 | 280.00 | 280.00 | 262.00 | 278.00 | 278.00 | 500 |
| 2024-03-15 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1,000 |
| 2024-03-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
| 2024-03-13 | 276.00 | 280.00 | 260.00 | 280.00 | 280.00 | 7,100 |
| 2024-03-08 | 278.00 | 278.00 | 260.00 | 276.00 | 276.00 | 10,300 |
| 2024-03-07 | 276.00 | 276.00 | 262.00 | 276.00 | 276.00 | 4,100 |
| 2024-03-06 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | 5,400 |
| 2024-03-05 | 268.00 | 276.00 | 264.00 | 276.00 | 276.00 | 2,800 |
| 2024-03-04 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 500 |
| 2024-03-01 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 500 |
| 2024-02-29 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-02-28 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2,000 |
| 2024-02-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,400 |
| 2024-02-26 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 2,600 |
| 2024-02-23 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 1,200 |
| 2024-02-22 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 10,400 |
| 2024-02-21 | 288.00 | 288.00 | 274.00 | 286.00 | 286.00 | 600 |
| 2024-02-20 | 280.00 | 288.00 | 270.00 | 288.00 | 288.00 | 34,400 |
| 2024-02-19 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 1,000 |
| 2024-02-16 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 600 |
| 2024-02-15 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2,100 |
| 2024-02-13 | 288.00 | 290.00 | 268.00 | 290.00 | 290.00 | 137,900 |
| 2024-02-12 | 290.00 | 306.00 | 282.00 | 292.00 | 292.00 | 12,600 |
| 2024-02-07 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1,200 |
| 2024-02-06 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | 10,800 |
| 2024-02-05 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 14,700 |
| 2024-02-02 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2024-02-01 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 100 |
| 2024-01-31 | 286.00 | 296.00 | 286.00 | 296.00 | 296.00 | 10,200 |
| 2024-01-30 | 300.00 | 300.00 | 286.00 | 294.00 | 294.00 | 3,600 |
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.