Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 492.00 | 500.00 | 476.00 | 494.00 | 494.00 | 311,000 |
| 2025-11-05 | 515.00 | 545.00 | 456.00 | 494.00 | 494.00 | 742,400 |
| 2025-11-04 | 535.00 | 560.00 | 482.00 | 505.00 | 505.00 | 444,900 |
| 2025-11-03 | 474.00 | 585.00 | 474.00 | 530.00 | 530.00 | 2,122,700 |
| 2025-10-31 | 474.00 | 525.00 | 452.00 | 470.00 | 470.00 | 306,000 |
| 2025-10-30 | 488.00 | 510.00 | 440.00 | 474.00 | 474.00 | 400,800 |
| 2025-10-29 | 442.00 | 540.00 | 442.00 | 488.00 | 488.00 | 1,738,200 |
| 2025-10-28 | 464.00 | 466.00 | 422.00 | 442.00 | 442.00 | 206,400 |
| 2025-10-27 | 422.00 | 525.00 | 416.00 | 462.00 | 462.00 | 1,724,600 |
| 2025-10-24 | 418.00 | 494.00 | 404.00 | 422.00 | 422.00 | 533,900 |
| 2025-10-23 | 424.00 | 424.00 | 414.00 | 418.00 | 418.00 | 84,900 |
| 2025-10-22 | 422.00 | 460.00 | 414.00 | 424.00 | 424.00 | 193,700 |
| 2025-10-21 | 436.00 | 438.00 | 410.00 | 422.00 | 422.00 | 251,000 |
| 2025-10-20 | 430.00 | 434.00 | 378.00 | 434.00 | 434.00 | 685,000 |
← NewerPage 5 of 5 · 254 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.