Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 354.00 | 354.00 | 330.00 | 330.00 | 319.52 | 71,900 |
| 2023-05-03 | 350.00 | 356.00 | 346.00 | 354.00 | 342.76 | 16,800 |
| 2023-05-02 | 360.00 | 360.00 | 360.00 | 360.00 | 348.57 | 700 |
| 2023-04-28 | 358.00 | 358.00 | 356.00 | 356.00 | 344.70 | 6,500 |
| 2023-04-27 | 354.00 | 358.00 | 348.00 | 358.00 | 346.63 | 23,200 |
| 2023-04-26 | 362.00 | 362.00 | 346.00 | 354.00 | 342.76 | 12,600 |
| 2023-04-18 | 360.00 | 364.00 | 350.00 | 360.00 | 348.57 | 3,700 |
| 2023-04-17 | 358.00 | 364.00 | 356.00 | 362.00 | 350.51 | 16,700 |
| 2023-04-14 | 360.00 | 360.00 | 358.00 | 358.00 | 346.63 | 6,700 |
| 2023-04-13 | 366.00 | 366.00 | 360.00 | 360.00 | 348.57 | 21,300 |
| 2023-04-12 | 350.00 | 370.00 | 350.00 | 366.00 | 354.38 | 12,500 |
| 2023-04-11 | 364.00 | 364.00 | 360.00 | 362.00 | 350.51 | 27,300 |
| 2023-04-10 | 362.00 | 364.00 | 360.00 | 364.00 | 352.44 | 2,900 |
| 2023-04-06 | 362.00 | 366.00 | 358.00 | 360.00 | 348.57 | 3,200 |
| 2023-04-05 | 364.00 | 376.00 | 362.00 | 362.00 | 350.51 | 11,100 |
| 2023-04-04 | 362.00 | 378.00 | 360.00 | 360.00 | 348.57 | 164,600 |
| 2023-04-03 | 370.00 | 384.00 | 360.00 | 384.00 | 371.81 | 164,500 |
| 2023-03-31 | 372.00 | 374.00 | 358.00 | 360.00 | 348.57 | 25,300 |
| 2023-03-30 | 370.00 | 372.00 | 356.00 | 360.00 | 348.57 | 700 |
| 2023-03-29 | 374.00 | 374.00 | 374.00 | 374.00 | 362.12 | 100 |
| 2023-03-28 | 368.00 | 368.00 | 352.00 | 354.00 | 342.76 | 1,700 |
| 2023-03-27 | 370.00 | 384.00 | 360.00 | 364.00 | 352.44 | 104,000 |
| 2023-03-24 | 362.00 | 376.00 | 358.00 | 358.00 | 346.63 | 11,900 |
| 2023-03-21 | 350.00 | 372.00 | 350.00 | 368.00 | 356.32 | 34,200 |
| 2023-03-20 | 378.00 | 380.00 | 364.00 | 364.00 | 352.44 | 53,300 |
| 2023-03-17 | 376.00 | 380.00 | 354.00 | 380.00 | 367.93 | 7,600 |
| 2023-03-16 | 368.00 | 374.00 | 358.00 | 374.00 | 362.12 | 75,200 |
| 2023-03-15 | 368.00 | 368.00 | 352.00 | 368.00 | 356.32 | 29,000 |
| 2023-03-14 | 356.00 | 372.00 | 356.00 | 370.00 | 358.25 | 29,100 |
| 2023-03-13 | 398.00 | 398.00 | 376.00 | 376.00 | 364.06 | 93,100 |
| 2023-03-10 | 404.00 | 404.00 | 404.00 | 404.00 | 391.17 | 100 |
| 2023-03-09 | 378.00 | 378.00 | 378.00 | 378.00 | 366.00 | 0 |
| 2023-03-08 | 374.00 | 378.00 | 360.00 | 378.00 | 366.00 | 7,300 |
| 2023-03-07 | 374.00 | 410.00 | 374.00 | 378.00 | 366.00 | 6,500 |
| 2023-03-06 | 368.00 | 390.00 | 368.00 | 374.00 | 362.12 | 8,500 |
| 2023-03-03 | 376.00 | 380.00 | 368.00 | 368.00 | 356.32 | 21,900 |
| 2023-03-02 | 368.00 | 400.00 | 368.00 | 368.00 | 356.32 | 52,900 |
| 2023-03-01 | 370.00 | 370.00 | 352.00 | 370.00 | 358.25 | 3,000 |
| 2023-02-28 | 370.00 | 370.00 | 366.00 | 370.00 | 358.25 | 1,000 |
| 2023-02-27 | 366.00 | 370.00 | 366.00 | 370.00 | 358.25 | 9,500 |
| 2023-02-24 | 364.00 | 366.00 | 364.00 | 366.00 | 354.38 | 1,300 |
| 2023-02-23 | 370.00 | 374.00 | 360.00 | 364.00 | 352.44 | 31,900 |
| 2023-02-22 | 362.00 | 372.00 | 362.00 | 370.00 | 358.25 | 4,700 |
| 2023-02-21 | 366.00 | 366.00 | 360.00 | 362.00 | 350.51 | 18,400 |
| 2023-02-20 | 366.00 | 366.00 | 366.00 | 366.00 | 354.38 | 400 |
| 2023-02-17 | 378.00 | 382.00 | 362.00 | 366.00 | 354.38 | 2,600 |
| 2023-02-16 | 378.00 | 378.00 | 378.00 | 378.00 | 366.00 | 300 |
| 2023-02-15 | 378.00 | 378.00 | 378.00 | 378.00 | 366.00 | 800 |
| 2023-02-14 | 372.00 | 374.00 | 370.00 | 374.00 | 362.12 | 1,500 |
| 2023-02-13 | 362.00 | 374.00 | 362.00 | 374.00 | 362.12 | 1,000 |
| 2023-02-10 | 364.00 | 370.00 | 362.00 | 362.00 | 350.51 | 2,800 |
| 2023-02-09 | 356.00 | 388.00 | 356.00 | 376.00 | 364.06 | 1,600 |
| 2023-02-08 | 380.00 | 386.00 | 368.00 | 376.00 | 364.06 | 2,900 |
| 2023-02-07 | 374.00 | 376.00 | 374.00 | 374.00 | 362.12 | 4,500 |
| 2023-02-06 | 364.00 | 376.00 | 350.00 | 374.00 | 362.12 | 23,700 |
| 2023-02-03 | 374.00 | 386.00 | 364.00 | 364.00 | 352.44 | 7,700 |
| 2023-02-02 | 372.00 | 372.00 | 372.00 | 372.00 | 360.19 | 100 |
| 2023-02-01 | 374.00 | 374.00 | 372.00 | 374.00 | 362.12 | 500 |
| 2023-01-31 | 368.00 | 374.00 | 360.00 | 374.00 | 362.12 | 17,400 |
| 2023-01-30 | 374.00 | 374.00 | 368.00 | 368.00 | 356.32 | 800 |
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.