Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 306.00 | 318.00 | 302.00 | 316.00 | 316.00 | 1,400 |
| 2023-08-04 | 318.00 | 326.00 | 312.00 | 312.00 | 312.00 | 6,700 |
| 2023-08-03 | 322.00 | 322.00 | 306.00 | 312.00 | 312.00 | 18,200 |
| 2023-08-02 | 328.00 | 328.00 | 306.00 | 324.00 | 324.00 | 300 |
| 2023-08-01 | 330.00 | 330.00 | 318.00 | 330.00 | 330.00 | 47,200 |
| 2023-07-31 | 310.00 | 326.00 | 308.00 | 324.00 | 324.00 | 35,000 |
| 2023-07-28 | 306.00 | 318.00 | 302.00 | 308.00 | 308.00 | 8,300 |
| 2023-07-27 | 300.00 | 320.00 | 300.00 | 306.00 | 306.00 | 31,600 |
| 2023-07-26 | 302.00 | 316.00 | 300.00 | 300.00 | 300.00 | 2,500 |
| 2023-07-25 | 296.00 | 320.00 | 296.00 | 302.00 | 302.00 | 80,800 |
| 2023-07-24 | 304.00 | 306.00 | 296.00 | 296.00 | 296.00 | 30,300 |
| 2023-07-21 | 298.00 | 304.00 | 298.00 | 304.00 | 304.00 | 200 |
| 2023-07-20 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 1,200 |
| 2023-07-18 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 17,700 |
| 2023-07-17 | 296.00 | 302.00 | 296.00 | 298.00 | 298.00 | 10,500 |
| 2023-07-14 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 15,200 |
| 2023-07-13 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 16,100 |
| 2023-07-12 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 7,200 |
| 2023-07-11 | 304.00 | 316.00 | 298.00 | 298.00 | 298.00 | 12,800 |
| 2023-07-10 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 18,200 |
| 2023-07-07 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | 16,000 |
| 2023-07-06 | 296.00 | 298.00 | 294.00 | 294.00 | 294.00 | 9,400 |
| 2023-07-05 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | 8,800 |
| 2023-07-04 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 5,100 |
| 2023-07-03 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | 8,600 |
| 2023-06-27 | 298.00 | 304.00 | 292.00 | 294.00 | 294.00 | 10,300 |
| 2023-06-26 | 302.00 | 302.00 | 292.00 | 296.00 | 296.00 | 11,200 |
| 2023-06-23 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 2,900 |
| 2023-06-22 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 9,000 |
| 2023-06-21 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | 7,800 |
| 2023-06-20 | 312.00 | 314.00 | 294.00 | 300.00 | 300.00 | 29,200 |
| 2023-06-19 | 306.00 | 316.00 | 306.00 | 314.00 | 304.03 | 63,300 |
| 2023-06-16 | 298.00 | 310.00 | 298.00 | 300.00 | 290.47 | 101,000 |
| 2023-06-15 | 306.00 | 310.00 | 296.00 | 298.00 | 288.54 | 53,100 |
| 2023-06-14 | 296.00 | 330.00 | 296.00 | 312.00 | 302.09 | 54,800 |
| 2023-06-13 | 296.00 | 296.00 | 288.00 | 292.00 | 282.73 | 13,600 |
| 2023-06-12 | 296.00 | 300.00 | 292.00 | 292.00 | 282.73 | 26,000 |
| 2023-06-09 | 292.00 | 340.00 | 280.00 | 290.00 | 280.79 | 51,400 |
| 2023-06-08 | 294.00 | 294.00 | 284.00 | 292.00 | 282.73 | 3,000 |
| 2023-06-07 | 292.00 | 292.00 | 276.00 | 284.00 | 274.98 | 15,300 |
| 2023-06-06 | 298.00 | 298.00 | 278.00 | 288.00 | 278.86 | 4,900 |
| 2023-06-05 | 286.00 | 298.00 | 278.00 | 284.00 | 274.98 | 7,800 |
| 2023-05-31 | 298.00 | 362.00 | 278.00 | 286.00 | 276.92 | 140,000 |
| 2023-05-30 | 294.00 | 298.00 | 292.00 | 298.00 | 288.54 | 19,600 |
| 2023-05-29 | 302.00 | 302.00 | 294.00 | 294.00 | 284.67 | 1,300 |
| 2023-05-26 | 292.00 | 298.00 | 292.00 | 298.00 | 288.54 | 7,900 |
| 2023-05-25 | 310.00 | 320.00 | 298.00 | 302.00 | 292.41 | 18,900 |
| 2023-05-24 | 316.00 | 316.00 | 306.00 | 310.00 | 300.16 | 18,800 |
| 2023-05-23 | 308.00 | 322.00 | 302.00 | 316.00 | 305.97 | 3,200 |
| 2023-05-22 | 300.00 | 320.00 | 290.00 | 316.00 | 305.97 | 22,800 |
| 2023-05-19 | 302.00 | 306.00 | 288.00 | 300.00 | 290.47 | 16,600 |
| 2023-05-17 | 306.00 | 306.00 | 286.00 | 302.00 | 292.41 | 51,200 |
| 2023-05-16 | 316.00 | 316.00 | 306.00 | 306.00 | 296.28 | 14,200 |
| 2023-05-15 | 328.00 | 328.00 | 306.00 | 306.00 | 296.28 | 143,500 |
| 2023-05-12 | 284.00 | 328.00 | 280.00 | 328.00 | 317.59 | 135,500 |
| 2023-05-11 | 296.00 | 296.00 | 284.00 | 284.00 | 274.98 | 5,500 |
| 2023-05-10 | 302.00 | 302.00 | 284.00 | 284.00 | 274.98 | 31,500 |
| 2023-05-09 | 292.00 | 294.00 | 280.00 | 282.00 | 273.05 | 89,400 |
| 2023-05-08 | 312.00 | 312.00 | 292.00 | 292.00 | 282.73 | 67,000 |
| 2023-05-05 | 330.00 | 330.00 | 310.00 | 312.00 | 302.09 | 67,000 |
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.