Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 515.00 | 565.00 | 476.00 | 505.00 | 505.00 | 228,400 |
| 2026-01-28 | 595.00 | 600.00 | 500.00 | 515.00 | 515.00 | 397,900 |
| 2026-01-27 | 570.00 | 610.00 | 555.00 | 575.00 | 575.00 | 163,600 |
| 2026-01-26 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 131,600 |
| 2026-01-23 | 585.00 | 590.00 | 555.00 | 580.00 | 580.00 | 228,500 |
| 2026-01-22 | 575.00 | 605.00 | 575.00 | 580.00 | 580.00 | 187,600 |
| 2026-01-21 | 620.00 | 620.00 | 585.00 | 585.00 | 585.00 | 107,500 |
| 2026-01-20 | 615.00 | 625.00 | 600.00 | 610.00 | 610.00 | 350,400 |
| 2026-01-19 | 595.00 | 625.00 | 570.00 | 615.00 | 615.00 | 396,300 |
| 2026-01-16 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-01-15 | 620.00 | 625.00 | 575.00 | 595.00 | 595.00 | 448,900 |
| 2026-01-14 | 660.00 | 660.00 | 595.00 | 620.00 | 620.00 | 2,744,600 |
| 2026-01-13 | 545.00 | 680.00 | 510.00 | 680.00 | 680.00 | 5,856,700 |
| 2026-01-12 | 550.00 | 550.00 | 492.00 | 545.00 | 545.00 | 332,000 |
| 2026-01-09 | 570.00 | 575.00 | 540.00 | 550.00 | 550.00 | 196,900 |
| 2026-01-08 | 560.00 | 575.00 | 545.00 | 570.00 | 570.00 | 221,500 |
| 2026-01-07 | 555.00 | 575.00 | 540.00 | 560.00 | 560.00 | 310,600 |
| 2026-01-06 | 560.00 | 645.00 | 545.00 | 550.00 | 550.00 | 899,800 |
| 2026-01-05 | 570.00 | 580.00 | 540.00 | 560.00 | 560.00 | 461,600 |
| 2026-01-02 | 600.00 | 600.00 | 560.00 | 570.00 | 570.00 | 521,900 |
| 2026-01-01 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-12-31 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-12-30 | 620.00 | 635.00 | 590.00 | 605.00 | 605.00 | 223,000 |
| 2025-12-29 | 645.00 | 645.00 | 580.00 | 620.00 | 620.00 | 1,119,300 |
| 2025-12-26 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2025-12-25 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2025-12-24 | 745.00 | 745.00 | 645.00 | 645.00 | 645.00 | 2,958,600 |
| 2025-12-23 | 700.00 | 755.00 | 635.00 | 755.00 | 755.00 | 8,963,800 |
| 2025-12-22 | 492.00 | 605.00 | 486.00 | 605.00 | 605.00 | 2,583,200 |
| 2025-12-19 | 488.00 | 500.00 | 486.00 | 486.00 | 486.00 | 32,800 |
| 2025-12-18 | 498.00 | 505.00 | 488.00 | 488.00 | 488.00 | 168,700 |
| 2025-12-17 | 488.00 | 515.00 | 488.00 | 498.00 | 498.00 | 182,200 |
| 2025-12-16 | 492.00 | 496.00 | 492.00 | 492.00 | 492.00 | 25,100 |
| 2025-12-15 | 488.00 | 496.00 | 486.00 | 492.00 | 492.00 | 54,900 |
| 2025-12-12 | 492.00 | 510.00 | 482.00 | 490.00 | 490.00 | 183,400 |
| 2025-12-11 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | 34,600 |
| 2025-12-10 | 494.00 | 515.00 | 490.00 | 496.00 | 496.00 | 168,400 |
| 2025-12-09 | 494.00 | 505.00 | 488.00 | 492.00 | 492.00 | 112,000 |
| 2025-12-08 | 500.00 | 500.00 | 480.00 | 496.00 | 496.00 | 124,300 |
| 2025-12-05 | 498.00 | 510.00 | 488.00 | 498.00 | 498.00 | 147,600 |
| 2025-12-04 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 51,800 |
| 2025-12-03 | 510.00 | 515.00 | 486.00 | 498.00 | 498.00 | 238,000 |
| 2025-12-02 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 43,500 |
| 2025-12-01 | 510.00 | 520.00 | 498.00 | 505.00 | 505.00 | 187,000 |
| 2025-11-28 | 500.00 | 535.00 | 496.00 | 510.00 | 510.00 | 67,800 |
| 2025-11-27 | 530.00 | 530.00 | 496.00 | 500.00 | 500.00 | 131,300 |
| 2025-11-26 | 505.00 | 520.00 | 490.00 | 505.00 | 505.00 | 131,400 |
| 2025-11-25 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 169,200 |
| 2025-11-24 | 498.00 | 510.00 | 480.00 | 496.00 | 496.00 | 300,600 |
| 2025-11-21 | 535.00 | 550.00 | 494.00 | 498.00 | 498.00 | 726,600 |
| 2025-11-20 | 540.00 | 555.00 | 530.00 | 530.00 | 530.00 | 1,054,000 |
| 2025-11-19 | 540.00 | 555.00 | 490.00 | 540.00 | 540.00 | 390,300 |
| 2025-11-18 | 530.00 | 585.00 | 520.00 | 545.00 | 545.00 | 1,170,800 |
| 2025-11-17 | 484.00 | 545.00 | 480.00 | 530.00 | 530.00 | 682,300 |
| 2025-11-14 | 496.00 | 496.00 | 474.00 | 484.00 | 484.00 | 128,600 |
| 2025-11-13 | 482.00 | 498.00 | 482.00 | 490.00 | 490.00 | 30,900 |
| 2025-11-12 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | 68,500 |
| 2025-11-11 | 505.00 | 505.00 | 484.00 | 490.00 | 490.00 | 114,000 |
| 2025-11-10 | 498.00 | 510.00 | 490.00 | 505.00 | 505.00 | 199,800 |
| 2025-11-07 | 498.00 | 505.00 | 480.00 | 496.00 | 496.00 | 209,700 |
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.