Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 306.00 | 314.00 | 262.00 | 300.00 | 300.00 | 129,500 |
| 2023-10-31 | 316.00 | 316.00 | 304.00 | 314.00 | 314.00 | 4,000 |
| 2023-10-30 | 312.00 | 320.00 | 302.00 | 318.00 | 318.00 | 67,600 |
| 2023-10-27 | 328.00 | 330.00 | 310.00 | 310.00 | 310.00 | 32,600 |
| 2023-10-26 | 300.00 | 334.00 | 300.00 | 308.00 | 308.00 | 82,900 |
| 2023-10-25 | 300.00 | 326.00 | 300.00 | 314.00 | 314.00 | 4,800 |
| 2023-10-24 | 318.00 | 324.00 | 308.00 | 316.00 | 316.00 | 53,200 |
| 2023-10-23 | 310.00 | 320.00 | 300.00 | 304.00 | 304.00 | 35,100 |
| 2023-10-20 | 326.00 | 326.00 | 310.00 | 310.00 | 310.00 | 10,600 |
| 2023-10-19 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 42,200 |
| 2023-10-18 | 314.00 | 320.00 | 300.00 | 304.00 | 304.00 | 27,400 |
| 2023-10-17 | 326.00 | 326.00 | 302.00 | 312.00 | 312.00 | 179,000 |
| 2023-10-16 | 342.00 | 350.00 | 320.00 | 326.00 | 326.00 | 62,500 |
| 2023-10-13 | 342.00 | 360.00 | 334.00 | 340.00 | 340.00 | 36,000 |
| 2023-10-12 | 346.00 | 362.00 | 342.00 | 342.00 | 342.00 | 72,500 |
| 2023-10-11 | 336.00 | 356.00 | 330.00 | 346.00 | 346.00 | 113,500 |
| 2023-10-10 | 350.00 | 366.00 | 330.00 | 332.00 | 332.00 | 181,600 |
| 2023-10-09 | 476.00 | 525.00 | 356.00 | 358.00 | 358.00 | 1,060,900 |
| 2023-10-06 | 380.00 | 474.00 | 380.00 | 474.00 | 474.00 | 1,405,500 |
| 2023-10-05 | 304.00 | 380.00 | 304.00 | 380.00 | 380.00 | 218,700 |
| 2023-10-04 | 300.00 | 320.00 | 298.00 | 304.00 | 304.00 | 22,400 |
| 2023-10-03 | 320.00 | 328.00 | 312.00 | 320.00 | 320.00 | 3,900 |
| 2023-10-02 | 306.00 | 310.00 | 300.00 | 310.00 | 310.00 | 5,300 |
| 2023-09-29 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | 10,200 |
| 2023-09-27 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 200 |
| 2023-09-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 300 |
| 2023-09-25 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 3,100 |
| 2023-09-22 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 300 |
| 2023-09-21 | 316.00 | 318.00 | 310.00 | 316.00 | 316.00 | 6,800 |
| 2023-09-20 | 314.00 | 318.00 | 294.00 | 318.00 | 318.00 | 700 |
| 2023-09-19 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | 10,100 |
| 2023-09-18 | 318.00 | 318.00 | 300.00 | 306.00 | 306.00 | 10,000 |
| 2023-09-15 | 318.00 | 318.00 | 298.00 | 318.00 | 318.00 | 8,200 |
| 2023-09-14 | 320.00 | 320.00 | 302.00 | 320.00 | 320.00 | 10,500 |
| 2023-09-13 | 320.00 | 324.00 | 308.00 | 320.00 | 320.00 | 31,600 |
| 2023-09-12 | 316.00 | 320.00 | 306.00 | 320.00 | 320.00 | 51,300 |
| 2023-09-11 | 316.00 | 316.00 | 306.00 | 314.00 | 314.00 | 400 |
| 2023-09-08 | 312.00 | 320.00 | 312.00 | 316.00 | 316.00 | 3,900 |
| 2023-09-07 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 7,100 |
| 2023-09-06 | 320.00 | 332.00 | 312.00 | 318.00 | 318.00 | 68,300 |
| 2023-09-05 | 308.00 | 348.00 | 308.00 | 338.00 | 338.00 | 37,400 |
| 2023-09-04 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 700 |
| 2023-09-01 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 100 |
| 2023-08-31 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 2,200 |
| 2023-08-30 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | 2,100 |
| 2023-08-29 | 292.00 | 316.00 | 282.00 | 304.00 | 304.00 | 64,900 |
| 2023-08-28 | 294.00 | 308.00 | 294.00 | 308.00 | 308.00 | 17,900 |
| 2023-08-25 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 300 |
| 2023-08-24 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1,700 |
| 2023-08-23 | 302.00 | 306.00 | 294.00 | 298.00 | 298.00 | 5,800 |
| 2023-08-22 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 3,000 |
| 2023-08-21 | 306.00 | 312.00 | 300.00 | 300.00 | 300.00 | 12,400 |
| 2023-08-18 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 7,200 |
| 2023-08-16 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | 3,200 |
| 2023-08-15 | 316.00 | 316.00 | 308.00 | 308.00 | 308.00 | 900 |
| 2023-08-14 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 11,400 |
| 2023-08-11 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | 5,700 |
| 2023-08-10 | 306.00 | 358.00 | 302.00 | 320.00 | 320.00 | 32,900 |
| 2023-08-09 | 306.00 | 318.00 | 294.00 | 298.00 | 298.00 | 9,000 |
| 2023-08-08 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | 6,100 |
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.