Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 368.00 | 368.00 | 368.00 | 368.00 | 356.32 | 700 |
| 2023-01-26 | 372.00 | 374.00 | 372.00 | 374.00 | 362.12 | 4,200 |
| 2023-01-25 | 376.00 | 376.00 | 368.00 | 372.00 | 360.19 | 7,400 |
| 2023-01-24 | 376.00 | 376.00 | 376.00 | 376.00 | 364.06 | 1,500 |
| 2023-01-20 | 372.00 | 376.00 | 372.00 | 372.00 | 360.19 | 1,900 |
| 2023-01-19 | 370.00 | 374.00 | 352.00 | 372.00 | 360.19 | 1,400 |
| 2023-01-18 | 366.00 | 366.00 | 348.00 | 356.00 | 344.70 | 4,800 |
| 2023-01-17 | 366.00 | 374.00 | 364.00 | 364.00 | 352.44 | 3,600 |
| 2023-01-16 | 362.00 | 366.00 | 362.00 | 366.00 | 354.38 | 1,800 |
| 2023-01-13 | 378.00 | 378.00 | 378.00 | 378.00 | 366.00 | 100 |
| 2023-01-12 | 378.00 | 378.00 | 378.00 | 378.00 | 366.00 | 500 |
| 2023-01-11 | 376.00 | 378.00 | 376.00 | 378.00 | 366.00 | 1,400 |
| 2023-01-10 | 376.00 | 376.00 | 366.00 | 366.00 | 354.38 | 1,600 |
| 2023-01-09 | 372.00 | 378.00 | 370.00 | 376.00 | 364.06 | 10,300 |
| 2023-01-06 | 378.00 | 380.00 | 372.00 | 372.00 | 360.19 | 15,000 |
| 2023-01-05 | 372.00 | 372.00 | 372.00 | 372.00 | 360.19 | 3,800 |
| 2023-01-04 | 376.00 | 376.00 | 370.00 | 372.00 | 360.19 | 3,600 |
| 2023-01-03 | 378.00 | 378.00 | 370.00 | 374.00 | 362.12 | 9,700 |
| 2023-01-02 | 362.00 | 378.00 | 362.00 | 378.00 | 366.00 | 900 |
| 2022-12-30 | 382.00 | 382.00 | 378.00 | 378.00 | 366.00 | 15,700 |
| 2022-12-29 | 366.00 | 384.00 | 366.00 | 384.00 | 371.81 | 19,000 |
| 2022-12-28 | 378.00 | 378.00 | 374.00 | 374.00 | 362.12 | 3,700 |
| 2022-12-27 | 386.00 | 386.00 | 378.00 | 378.00 | 366.00 | 700 |
| 2022-12-26 | 384.00 | 388.00 | 384.00 | 388.00 | 375.68 | 3,700 |
| 2022-12-23 | 372.00 | 388.00 | 372.00 | 388.00 | 375.68 | 10,600 |
| 2022-12-22 | 384.00 | 384.00 | 374.00 | 374.00 | 362.12 | 10,800 |
| 2022-12-21 | 380.00 | 384.00 | 372.00 | 376.00 | 364.06 | 8,400 |
| 2022-12-20 | 388.00 | 388.00 | 370.00 | 370.00 | 358.25 | 3,000 |
| 2022-12-19 | 382.00 | 382.00 | 382.00 | 382.00 | 369.87 | 100 |
| 2022-12-16 | 378.00 | 378.00 | 378.00 | 378.00 | 366.00 | 3,900 |
| 2022-12-15 | 390.00 | 392.00 | 370.00 | 378.00 | 366.00 | 38,200 |
| 2022-12-14 | 376.00 | 376.00 | 374.00 | 376.00 | 364.06 | 5,300 |
| 2022-12-13 | 400.00 | 400.00 | 374.00 | 374.00 | 362.12 | 27,700 |
| 2022-12-12 | 378.00 | 398.00 | 354.00 | 398.00 | 385.36 | 30,800 |
| 2022-12-09 | 376.00 | 384.00 | 376.00 | 380.00 | 367.93 | 3,500 |
| 2022-12-08 | 392.00 | 392.00 | 378.00 | 378.00 | 366.00 | 18,500 |
| 2022-12-07 | 386.00 | 386.00 | 386.00 | 386.00 | 373.74 | 100 |
| 2022-12-06 | 386.00 | 386.00 | 378.00 | 378.00 | 366.00 | 1,100 |
| 2022-12-05 | 390.00 | 392.00 | 386.00 | 386.00 | 373.74 | 2,500 |
| 2022-12-02 | 390.00 | 390.00 | 384.00 | 390.00 | 377.62 | 2,800 |
| 2022-12-01 | 394.00 | 394.00 | 392.00 | 392.00 | 379.55 | 600 |
| 2022-11-30 | 392.00 | 392.00 | 388.00 | 390.00 | 377.62 | 4,200 |
| 2022-11-29 | 392.00 | 396.00 | 380.00 | 394.00 | 381.49 | 2,000 |
| 2022-11-28 | 384.00 | 390.00 | 378.00 | 378.00 | 366.00 | 6,600 |
| 2022-11-25 | 394.00 | 396.00 | 384.00 | 384.00 | 371.81 | 24,400 |
| 2022-11-24 | 394.00 | 396.00 | 388.00 | 388.00 | 375.68 | 29,500 |
| 2022-11-23 | 398.00 | 420.00 | 372.00 | 390.00 | 377.62 | 170,900 |
| 2022-11-22 | 410.00 | 432.00 | 388.00 | 398.00 | 385.36 | 228,800 |
| 2022-11-21 | 388.00 | 392.00 | 386.00 | 386.00 | 373.74 | 12,900 |
| 2022-11-18 | 386.00 | 388.00 | 386.00 | 388.00 | 375.68 | 10,800 |
| 2022-11-17 | 386.00 | 386.00 | 386.00 | 386.00 | 373.74 | 800 |
| 2022-11-16 | 384.00 | 384.00 | 376.00 | 378.00 | 366.00 | 4,300 |
| 2022-11-15 | 384.00 | 384.00 | 374.00 | 384.00 | 371.81 | 7,100 |
| 2022-11-14 | 384.00 | 384.00 | 372.00 | 384.00 | 371.81 | 7,300 |
| 2022-11-11 | 376.00 | 384.00 | 372.00 | 384.00 | 371.81 | 14,200 |
| 2022-11-10 | 380.00 | 384.00 | 376.00 | 376.00 | 364.06 | 16,800 |
| 2022-11-09 | 384.00 | 384.00 | 382.00 | 382.00 | 369.87 | 400 |
| 2022-11-08 | 382.00 | 384.00 | 378.00 | 382.00 | 369.87 | 22,300 |
| 2022-11-07 | 390.00 | 390.00 | 378.00 | 378.00 | 366.00 | 20,800 |
| 2022-11-04 | 390.00 | 390.00 | 372.00 | 380.00 | 367.93 | 117,900 |
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.