Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 555.00 | 585.00 | 535.00 | 535.00 | 535.00 | 702,700 |
| 2026-07-27 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 107,700 |
| 2026-07-24 | 570.00 | 575.00 | 535.00 | 550.00 | 550.00 | 420,300 |
| 2026-07-23 | 560.00 | 570.00 | 545.00 | 555.00 | 555.00 | 511,100 |
| 2026-07-22 | 580.00 | 580.00 | 555.00 | 555.00 | 555.00 | 588,200 |
| 2026-07-21 | 595.00 | 600.00 | 560.00 | 575.00 | 575.00 | 1,236,300 |
| 2026-07-20 | 620.00 | 625.00 | 580.00 | 595.00 | 595.00 | 301,200 |
| 2026-07-17 | 600.00 | 615.00 | 570.00 | 590.00 | 590.00 | 528,300 |
| 2026-07-16 | 620.00 | 620.00 | 590.00 | 600.00 | 600.00 | 855,500 |
| 2026-07-15 | 660.00 | 660.00 | 605.00 | 620.00 | 620.00 | 2,834,300 |
| 2026-07-14 | 575.00 | 685.00 | 565.00 | 685.00 | 685.00 | 4,316,500 |
| 2026-07-13 | 595.00 | 600.00 | 540.00 | 550.00 | 550.00 | 354,800 |
| 2026-07-10 | 680.00 | 690.00 | 580.00 | 590.00 | 590.00 | 2,886,400 |
| 2026-07-09 | 700.00 | 705.00 | 635.00 | 680.00 | 680.00 | 782,300 |
| 2026-07-08 | 650.00 | 770.00 | 555.00 | 680.00 | 680.00 | 3,314,700 |
| 2026-07-07 | 615.00 | 665.00 | 590.00 | 645.00 | 645.00 | 7,190,700 |
| 2026-07-06 | 436.00 | 535.00 | 436.00 | 535.00 | 535.00 | 990,400 |
| 2026-07-03 | 426.00 | 444.00 | 424.00 | 430.00 | 430.00 | 90,800 |
| 2026-07-02 | 434.00 | 434.00 | 422.00 | 424.00 | 424.00 | 144,100 |
| 2026-07-01 | 432.00 | 432.00 | 412.00 | 432.00 | 432.00 | 147,200 |
| 2026-06-30 | 476.00 | 476.00 | 412.00 | 428.00 | 428.00 | 486,000 |
| 2026-06-29 | 492.00 | 505.00 | 452.00 | 476.00 | 476.00 | 260,200 |
| 2026-06-26 | 515.00 | 515.00 | 488.00 | 490.00 | 490.00 | 91,400 |
| 2026-06-25 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 55,800 |
| 2026-06-24 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | 36,200 |
| 2026-06-23 | 505.00 | 515.00 | 490.00 | 505.00 | 505.00 | 163,900 |
| 2026-06-22 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 59,700 |
| 2026-06-19 | 525.00 | 535.00 | 515.00 | 520.00 | 520.00 | 54,600 |
| 2026-06-18 | 515.00 | 530.00 | 515.00 | 520.00 | 520.00 | 61,500 |
| 2026-06-17 | 510.00 | 540.00 | 510.00 | 515.00 | 515.00 | 195,200 |
| 2026-06-16 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-06-15 | 530.00 | 555.00 | 525.00 | 530.00 | 530.00 | 252,600 |
| 2026-06-12 | 530.00 | 545.00 | 520.00 | 530.00 | 530.00 | 176,500 |
| 2026-06-11 | 535.00 | 550.00 | 520.00 | 530.00 | 530.00 | 150,300 |
| 2026-06-10 | 545.00 | 550.00 | 520.00 | 535.00 | 535.00 | 194,000 |
| 2026-06-09 | 550.00 | 560.00 | 525.00 | 540.00 | 540.00 | 266,200 |
| 2026-06-08 | 575.00 | 615.00 | 498.00 | 550.00 | 550.00 | 1,070,400 |
| 2026-06-05 | 480.00 | 585.00 | 480.00 | 498.00 | 498.00 | 1,030,800 |
| 2026-06-04 | 488.00 | 500.00 | 478.00 | 478.00 | 478.00 | 105,800 |
| 2026-06-03 | 525.00 | 525.00 | 488.00 | 498.00 | 498.00 | 199,600 |
| 2026-06-02 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 110,700 |
| 2026-06-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-05-29 | 530.00 | 530.00 | 490.00 | 515.00 | 515.00 | 403,100 |
| 2026-05-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-05-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-05-26 | 580.00 | 625.00 | 520.00 | 530.00 | 530.00 | 731,300 |
| 2026-05-25 | 525.00 | 625.00 | 510.00 | 575.00 | 575.00 | 780,300 |
| 2026-05-22 | 540.00 | 545.00 | 500.00 | 515.00 | 515.00 | 294,700 |
| 2026-05-21 | 590.00 | 590.00 | 525.00 | 540.00 | 540.00 | 147,900 |
| 2026-05-20 | 585.00 | 600.00 | 550.00 | 590.00 | 590.00 | 174,100 |
| 2026-05-19 | 615.00 | 630.00 | 555.00 | 585.00 | 585.00 | 483,700 |
| 2026-05-18 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | 202,800 |
| 2026-05-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-05-14 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-05-13 | 630.00 | 635.00 | 615.00 | 630.00 | 630.00 | 222,300 |
| 2026-05-12 | 640.00 | 670.00 | 620.00 | 630.00 | 630.00 | 546,500 |
| 2026-05-11 | 640.00 | 670.00 | 600.00 | 670.00 | 670.00 | 356,600 |
| 2026-05-08 | 655.00 | 710.00 | 635.00 | 640.00 | 640.00 | 822,100 |
| 2026-05-07 | 670.00 | 685.00 | 655.00 | 655.00 | 655.00 | 512,900 |
| 2026-05-06 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 376,100 |
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.