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 |
← NewerPage 3 of 3 · 131 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.