Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 432.00 | 446.00 | 416.00 | 446.00 | 427.84 | 8,800 |
| 2021-11-11 | 432.00 | 450.00 | 420.00 | 426.00 | 408.65 | 152,300 |
| 2021-11-10 | 432.00 | 460.00 | 432.00 | 438.00 | 420.17 | 41,200 |
| 2021-11-09 | 438.00 | 438.00 | 434.00 | 434.00 | 416.33 | 24,300 |
| 2021-11-08 | 460.00 | 464.00 | 434.00 | 434.00 | 416.33 | 86,000 |
| 2021-11-05 | 446.00 | 460.00 | 430.00 | 460.00 | 441.27 | 64,800 |
| 2021-11-04 | 422.00 | 446.00 | 410.00 | 446.00 | 427.84 | 54,300 |
| 2021-11-03 | 426.00 | 510.00 | 406.00 | 418.00 | 400.98 | 479,900 |
| 2021-11-02 | 456.00 | 456.00 | 426.00 | 426.00 | 408.65 | 63,400 |
| 2021-11-01 | 480.00 | 480.00 | 448.00 | 456.00 | 437.43 | 136,500 |
| 2021-10-29 | 520.00 | 520.00 | 480.00 | 480.00 | 460.46 | 59,500 |
| 2021-10-28 | 535.00 | 585.00 | 515.00 | 515.00 | 494.03 | 72,100 |
| 2021-10-27 | 660.00 | 735.00 | 550.00 | 550.00 | 527.61 | 1,334,500 |
| 2021-10-26 | 482.00 | 590.00 | 482.00 | 590.00 | 565.98 | 475,400 |
| 2021-10-25 | 378.00 | 472.00 | 368.00 | 472.00 | 452.78 | 333,700 |
| 2021-10-22 | 348.00 | 412.00 | 348.00 | 378.00 | 362.61 | 72,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.