Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 392.00 | 408.00 | 390.00 | 398.00 | 385.36 | 13,400 |
| 2022-11-02 | 400.00 | 400.00 | 400.00 | 400.00 | 387.30 | 10,000 |
| 2022-11-01 | 406.00 | 422.00 | 390.00 | 400.00 | 387.30 | 138,500 |
| 2022-10-31 | 398.00 | 420.00 | 390.00 | 396.00 | 383.43 | 9,500 |
| 2022-10-28 | 392.00 | 392.00 | 392.00 | 392.00 | 379.55 | 600 |
| 2022-10-27 | 390.00 | 400.00 | 390.00 | 392.00 | 379.55 | 21,300 |
| 2022-10-26 | 394.00 | 396.00 | 388.00 | 390.00 | 377.62 | 4,300 |
| 2022-10-25 | 392.00 | 392.00 | 392.00 | 392.00 | 379.55 | 2,700 |
| 2022-10-24 | 390.00 | 392.00 | 380.00 | 386.00 | 373.74 | 13,300 |
| 2022-10-21 | 392.00 | 392.00 | 380.00 | 380.00 | 367.93 | 7,800 |
| 2022-10-20 | 384.00 | 384.00 | 368.00 | 380.00 | 367.93 | 5,400 |
| 2022-10-19 | 392.00 | 392.00 | 364.00 | 376.00 | 364.06 | 3,100 |
| 2022-10-18 | 376.00 | 376.00 | 374.00 | 376.00 | 364.06 | 2,800 |
| 2022-10-17 | 376.00 | 376.00 | 376.00 | 376.00 | 364.06 | 1,300 |
| 2022-10-14 | 376.00 | 376.00 | 376.00 | 376.00 | 364.06 | 900 |
| 2022-10-13 | 380.00 | 386.00 | 360.00 | 374.00 | 362.12 | 13,900 |
| 2022-10-12 | 380.00 | 392.00 | 380.00 | 380.00 | 367.93 | 5,700 |
| 2022-10-11 | 382.00 | 402.00 | 380.00 | 382.00 | 369.87 | 24,700 |
| 2022-10-10 | 406.00 | 406.00 | 388.00 | 390.00 | 377.62 | 31,400 |
| 2022-10-07 | 404.00 | 416.00 | 404.00 | 416.00 | 402.79 | 5,700 |
| 2022-10-06 | 414.00 | 414.00 | 404.00 | 406.00 | 393.11 | 12,800 |
| 2022-10-05 | 414.00 | 414.00 | 414.00 | 414.00 | 400.85 | 600 |
| 2022-10-04 | 412.00 | 418.00 | 404.00 | 416.00 | 402.79 | 5,100 |
| 2022-10-03 | 416.00 | 416.00 | 400.00 | 404.00 | 391.17 | 25,000 |
| 2022-09-30 | 392.00 | 420.00 | 390.00 | 416.00 | 402.79 | 7,800 |
| 2022-09-29 | 408.00 | 418.00 | 408.00 | 408.00 | 395.05 | 102,300 |
| 2022-09-28 | 410.00 | 410.00 | 404.00 | 408.00 | 395.05 | 2,600 |
| 2022-09-27 | 420.00 | 420.00 | 408.00 | 408.00 | 395.05 | 3,000 |
| 2022-09-26 | 400.00 | 420.00 | 400.00 | 420.00 | 406.66 | 14,700 |
| 2022-09-23 | 394.00 | 394.00 | 394.00 | 394.00 | 381.49 | 100 |
| 2022-09-22 | 396.00 | 410.00 | 388.00 | 388.00 | 375.68 | 15,000 |
| 2022-09-21 | 412.00 | 412.00 | 396.00 | 396.00 | 383.43 | 600 |
| 2022-09-20 | 414.00 | 420.00 | 392.00 | 416.00 | 402.79 | 60,900 |
| 2022-09-19 | 400.00 | 418.00 | 400.00 | 414.00 | 400.85 | 9,400 |
| 2022-09-16 | 416.00 | 420.00 | 388.00 | 418.00 | 404.73 | 23,500 |
| 2022-09-15 | 414.00 | 426.00 | 414.00 | 416.00 | 402.79 | 37,300 |
| 2022-09-14 | 426.00 | 426.00 | 398.00 | 418.00 | 404.73 | 58,200 |
| 2022-09-13 | 414.00 | 462.00 | 414.00 | 426.00 | 412.47 | 13,900 |
| 2022-09-12 | 428.00 | 470.00 | 418.00 | 426.00 | 412.47 | 16,500 |
| 2022-09-09 | 434.00 | 436.00 | 412.00 | 428.00 | 414.41 | 47,500 |
| 2022-09-08 | 416.00 | 458.00 | 408.00 | 436.00 | 422.16 | 66,700 |
| 2022-09-07 | 422.00 | 422.00 | 408.00 | 410.00 | 396.98 | 20,500 |
| 2022-09-06 | 414.00 | 424.00 | 410.00 | 422.00 | 408.60 | 9,700 |
| 2022-09-05 | 422.00 | 432.00 | 412.00 | 412.00 | 398.92 | 55,200 |
| 2022-09-02 | 420.00 | 432.00 | 420.00 | 422.00 | 408.60 | 8,200 |
| 2022-09-01 | 420.00 | 420.00 | 410.00 | 420.00 | 406.66 | 78,300 |
| 2022-08-31 | 420.00 | 420.00 | 410.00 | 420.00 | 406.66 | 46,600 |
| 2022-08-30 | 462.00 | 464.00 | 418.00 | 420.00 | 406.66 | 54,900 |
| 2022-08-29 | 470.00 | 480.00 | 444.00 | 444.00 | 429.90 | 145,200 |
| 2022-08-26 | 464.00 | 500.00 | 440.00 | 476.00 | 460.89 | 132,900 |
| 2022-08-25 | 444.00 | 525.00 | 426.00 | 464.00 | 449.27 | 586,400 |
| 2022-08-24 | 402.00 | 458.00 | 400.00 | 444.00 | 429.90 | 213,000 |
| 2022-08-23 | 394.00 | 410.00 | 388.00 | 402.00 | 389.24 | 61,000 |
| 2022-08-22 | 404.00 | 416.00 | 390.00 | 396.00 | 383.43 | 13,900 |
| 2022-08-19 | 394.00 | 410.00 | 394.00 | 402.00 | 389.24 | 35,000 |
| 2022-08-18 | 400.00 | 410.00 | 390.00 | 394.00 | 381.49 | 78,400 |
| 2022-08-16 | 382.00 | 390.00 | 382.00 | 390.00 | 377.62 | 37,100 |
| 2022-08-15 | 382.00 | 384.00 | 380.00 | 380.00 | 367.93 | 19,000 |
| 2022-08-12 | 388.00 | 388.00 | 372.00 | 382.00 | 369.87 | 14,300 |
| 2022-08-11 | 384.00 | 386.00 | 374.00 | 384.00 | 371.81 | 30,700 |
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.