Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 302.00 | 306.00 | 292.00 | 300.00 | 300.00 | 2,300 |
| 2024-01-26 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 800 |
| 2024-01-25 | 296.00 | 304.00 | 296.00 | 302.00 | 302.00 | 1,200 |
| 2024-01-24 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 28,000 |
| 2024-01-23 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 43,700 |
| 2024-01-22 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 18,100 |
| 2024-01-19 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 200 |
| 2024-01-18 | 300.00 | 314.00 | 296.00 | 300.00 | 300.00 | 2,200 |
| 2024-01-17 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 5,600 |
| 2024-01-16 | 298.00 | 306.00 | 290.00 | 302.00 | 302.00 | 8,500 |
| 2024-01-15 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 3,300 |
| 2024-01-12 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 600 |
| 2024-01-11 | 300.00 | 310.00 | 292.00 | 298.00 | 298.00 | 17,900 |
| 2024-01-10 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 3,300 |
| 2024-01-09 | 294.00 | 306.00 | 294.00 | 306.00 | 306.00 | 7,400 |
| 2024-01-08 | 302.00 | 310.00 | 292.00 | 306.00 | 306.00 | 9,400 |
| 2024-01-05 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | 36,200 |
| 2024-01-04 | 306.00 | 308.00 | 292.00 | 306.00 | 306.00 | 71,000 |
| 2024-01-03 | 302.00 | 312.00 | 302.00 | 306.00 | 306.00 | 18,300 |
| 2024-01-02 | 314.00 | 320.00 | 304.00 | 314.00 | 314.00 | 25,000 |
| 2023-12-29 | 304.00 | 320.00 | 302.00 | 314.00 | 314.00 | 9,100 |
| 2023-12-28 | 312.00 | 312.00 | 300.00 | 306.00 | 306.00 | 2,200 |
| 2023-12-27 | 310.00 | 320.00 | 298.00 | 312.00 | 312.00 | 18,600 |
| 2023-12-22 | 302.00 | 310.00 | 298.00 | 310.00 | 310.00 | 7,900 |
| 2023-12-21 | 322.00 | 322.00 | 298.00 | 302.00 | 302.00 | 65,900 |
| 2023-12-20 | 354.00 | 370.00 | 308.00 | 326.00 | 326.00 | 314,500 |
| 2023-12-19 | 276.00 | 354.00 | 248.00 | 354.00 | 354.00 | 505,200 |
| 2023-12-18 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2023-12-15 | 286.00 | 300.00 | 284.00 | 284.00 | 284.00 | 11,500 |
| 2023-12-14 | 282.00 | 296.00 | 282.00 | 294.00 | 294.00 | 600 |
| 2023-12-13 | 274.00 | 296.00 | 274.00 | 284.00 | 284.00 | 8,500 |
| 2023-12-12 | 284.00 | 300.00 | 280.00 | 290.00 | 290.00 | 10,500 |
| 2023-12-11 | 288.00 | 292.00 | 284.00 | 284.00 | 284.00 | 8,300 |
| 2023-12-08 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | 5,700 |
| 2023-12-07 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 6,500 |
| 2023-12-06 | 292.00 | 312.00 | 288.00 | 290.00 | 290.00 | 16,300 |
| 2023-12-05 | 300.00 | 308.00 | 290.00 | 292.00 | 292.00 | 19,600 |
| 2023-12-04 | 298.00 | 308.00 | 298.00 | 300.00 | 300.00 | 11,300 |
| 2023-12-01 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 8,500 |
| 2023-11-30 | 310.00 | 310.00 | 292.00 | 294.00 | 294.00 | 10,800 |
| 2023-11-29 | 294.00 | 328.00 | 292.00 | 294.00 | 294.00 | 55,900 |
| 2023-11-28 | 292.00 | 328.00 | 292.00 | 296.00 | 296.00 | 30,000 |
| 2023-11-27 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 3,100 |
| 2023-11-24 | 298.00 | 304.00 | 280.00 | 288.00 | 288.00 | 31,300 |
| 2023-11-23 | 290.00 | 346.00 | 282.00 | 300.00 | 300.00 | 37,900 |
| 2023-11-22 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 13,800 |
| 2023-11-21 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 6,700 |
| 2023-11-20 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 3,900 |
| 2023-11-17 | 286.00 | 300.00 | 286.00 | 298.00 | 298.00 | 9,900 |
| 2023-11-16 | 304.00 | 310.00 | 292.00 | 300.00 | 300.00 | 47,400 |
| 2023-11-15 | 296.00 | 308.00 | 294.00 | 302.00 | 302.00 | 8,600 |
| 2023-11-14 | 286.00 | 308.00 | 286.00 | 296.00 | 296.00 | 12,800 |
| 2023-11-13 | 298.00 | 310.00 | 298.00 | 298.00 | 298.00 | 9,500 |
| 2023-11-10 | 300.00 | 314.00 | 300.00 | 312.00 | 312.00 | 3,100 |
| 2023-11-09 | 314.00 | 314.00 | 300.00 | 312.00 | 312.00 | 3,100 |
| 2023-11-08 | 302.00 | 314.00 | 300.00 | 314.00 | 314.00 | 15,700 |
| 2023-11-07 | 322.00 | 322.00 | 302.00 | 304.00 | 304.00 | 10,600 |
| 2023-11-06 | 300.00 | 326.00 | 298.00 | 326.00 | 326.00 | 21,100 |
| 2023-11-03 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 3,700 |
| 2023-11-02 | 288.00 | 316.00 | 288.00 | 316.00 | 316.00 | 16,400 |
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.