Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 695.00 | 705.00 | 670.00 | 675.00 | 675.00 | 461,400 |
| 2026-05-04 | 695.00 | 710.00 | 645.00 | 690.00 | 690.00 | 1,025,200 |
| 2026-05-01 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-04-30 | 655.00 | 740.00 | 640.00 | 695.00 | 695.00 | 1,682,400 |
| 2026-04-29 | 675.00 | 680.00 | 630.00 | 655.00 | 655.00 | 945,900 |
| 2026-04-28 | 650.00 | 745.00 | 650.00 | 665.00 | 665.00 | 4,201,800 |
| 2026-04-27 | 660.00 | 660.00 | 605.00 | 645.00 | 645.00 | 2,570,700 |
| 2026-04-24 | 825.00 | 900.00 | 680.00 | 680.00 | 680.00 | 15,944,900 |
| 2026-04-23 | 655.00 | 800.00 | 645.00 | 800.00 | 800.00 | 13,330,400 |
| 2026-04-22 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 306,800 |
| 2026-04-21 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | 270,000 |
| 2026-04-20 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | 510,000 |
| 2026-04-17 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 221,800 |
| 2026-04-16 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 224,600 |
| 2026-04-15 | 645.00 | 660.00 | 625.00 | 630.00 | 630.00 | 683,000 |
| 2026-04-14 | 645.00 | 650.00 | 630.00 | 645.00 | 645.00 | 406,500 |
| 2026-04-13 | 645.00 | 690.00 | 610.00 | 640.00 | 640.00 | 756,100 |
| 2026-04-10 | 655.00 | 810.00 | 580.00 | 645.00 | 645.00 | 8,442,400 |
| 2026-04-09 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | 180,200 |
| 2026-04-08 | 670.00 | 680.00 | 650.00 | 665.00 | 665.00 | 317,200 |
| 2026-04-07 | 670.00 | 685.00 | 650.00 | 655.00 | 655.00 | 77,300 |
| 2026-04-06 | 680.00 | 685.00 | 625.00 | 670.00 | 670.00 | 467,800 |
| 2026-04-02 | 680.00 | 725.00 | 660.00 | 660.00 | 660.00 | 308,700 |
| 2026-04-01 | 680.00 | 690.00 | 610.00 | 680.00 | 680.00 | 140,300 |
| 2026-03-31 | 665.00 | 700.00 | 660.00 | 690.00 | 690.00 | 259,100 |
| 2026-03-30 | 720.00 | 720.00 | 650.00 | 665.00 | 665.00 | 364,600 |
| 2026-03-27 | 705.00 | 715.00 | 660.00 | 700.00 | 700.00 | 137,100 |
| 2026-03-26 | 750.00 | 760.00 | 660.00 | 700.00 | 700.00 | 292,200 |
| 2026-03-25 | 660.00 | 765.00 | 615.00 | 700.00 | 700.00 | 667,100 |
| 2026-03-17 | 725.00 | 760.00 | 665.00 | 685.00 | 685.00 | 984,900 |
| 2026-03-16 | 800.00 | 870.00 | 655.00 | 695.00 | 695.00 | 3,031,600 |
| 2026-03-13 | 710.00 | 850.00 | 700.00 | 750.00 | 750.00 | 5,893,700 |
| 2026-03-12 | 740.00 | 750.00 | 660.00 | 680.00 | 680.00 | 748,700 |
| 2026-03-11 | 650.00 | 790.00 | 650.00 | 735.00 | 735.00 | 4,676,500 |
| 2026-03-10 | 660.00 | 715.00 | 645.00 | 645.00 | 645.00 | 3,018,100 |
| 2026-03-09 | 860.00 | 860.00 | 755.00 | 755.00 | 755.00 | 801,300 |
| 2026-03-06 | 760.00 | 885.00 | 760.00 | 885.00 | 885.00 | 5,293,800 |
| 2026-03-05 | 645.00 | 710.00 | 590.00 | 710.00 | 710.00 | 950,300 |
| 2026-03-04 | 640.00 | 690.00 | 545.00 | 570.00 | 570.00 | 1,778,600 |
| 2026-03-03 | 680.00 | 815.00 | 640.00 | 640.00 | 640.00 | 4,937,500 |
| 2026-03-02 | 850.00 | 850.00 | 750.00 | 750.00 | 750.00 | 864,300 |
| 2026-02-27 | 930.00 | 965.00 | 880.00 | 880.00 | 880.00 | 1,492,500 |
| 2026-02-26 | 1,205.00 | 1,240.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,606,400 |
| 2026-02-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-02-24 | 1,065.00 | 1,330.00 | 910.00 | 1,210.00 | 1,210.00 | 6,118,800 |
| 2026-02-23 | 1,065.00 | 1,065.00 | 910.00 | 1,065.00 | 1,065.00 | 4,088,400 |
| 2026-02-20 | 690.00 | 855.00 | 600.00 | 855.00 | 855.00 | 5,361,500 |
| 2026-02-19 | 540.00 | 685.00 | 540.00 | 685.00 | 685.00 | 5,238,500 |
| 2026-02-18 | 555.00 | 570.00 | 530.00 | 550.00 | 550.00 | 899,000 |
| 2026-02-13 | 590.00 | 605.00 | 550.00 | 560.00 | 560.00 | 209,100 |
| 2026-02-12 | 640.00 | 645.00 | 555.00 | 590.00 | 590.00 | 1,837,500 |
| 2026-02-11 | 535.00 | 640.00 | 530.00 | 640.00 | 640.00 | 5,716,600 |
| 2026-02-10 | 530.00 | 535.00 | 490.00 | 515.00 | 515.00 | 48,900 |
| 2026-02-09 | 515.00 | 535.00 | 488.00 | 530.00 | 530.00 | 148,100 |
| 2026-02-06 | 515.00 | 610.00 | 500.00 | 515.00 | 515.00 | 347,100 |
| 2026-02-05 | 530.00 | 545.00 | 510.00 | 515.00 | 515.00 | 55,900 |
| 2026-02-04 | 540.00 | 630.00 | 486.00 | 540.00 | 540.00 | 344,400 |
| 2026-02-03 | 525.00 | 555.00 | 496.00 | 540.00 | 540.00 | 112,400 |
| 2026-02-02 | 570.00 | 570.00 | 515.00 | 525.00 | 525.00 | 81,500 |
| 2026-01-30 | 510.00 | 630.00 | 510.00 | 570.00 | 570.00 | 540,400 |
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.