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 |
| 2025-10-17 | 440.00 | 550.00 | 428.00 | 438.00 | 438.00 | 3,792,500 |
| 2025-10-16 | 434.00 | 442.00 | 426.00 | 440.00 | 440.00 | 69,100 |
| 2025-10-15 | 438.00 | 462.00 | 434.00 | 434.00 | 434.00 | 180,900 |
| 2025-10-14 | 452.00 | 476.00 | 436.00 | 438.00 | 438.00 | 185,400 |
| 2025-10-13 | 460.00 | 460.00 | 436.00 | 452.00 | 452.00 | 220,700 |
| 2025-10-10 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 31,300 |
| 2025-10-09 | 480.00 | 496.00 | 474.00 | 480.00 | 480.00 | 170,100 |
| 2025-10-08 | 494.00 | 498.00 | 470.00 | 480.00 | 480.00 | 298,500 |
| 2025-10-07 | 450.00 | 560.00 | 450.00 | 494.00 | 494.00 | 2,121,500 |
| 2025-10-06 | 498.00 | 520.00 | 434.00 | 450.00 | 450.00 | 827,700 |
| 2025-10-03 | 525.00 | 525.00 | 496.00 | 510.00 | 510.00 | 201,500 |
| 2025-10-02 | 530.00 | 540.00 | 515.00 | 520.00 | 520.00 | 117,000 |
| 2025-10-01 | 555.00 | 570.00 | 520.00 | 525.00 | 525.00 | 283,400 |
| 2025-09-30 | 545.00 | 590.00 | 515.00 | 550.00 | 550.00 | 902,300 |
| 2025-09-29 | 560.00 | 570.00 | 505.00 | 540.00 | 540.00 | 772,900 |
| 2025-09-26 | 630.00 | 750.00 | 555.00 | 555.00 | 555.00 | 3,944,700 |
| 2025-09-25 | 575.00 | 690.00 | 505.00 | 650.00 | 650.00 | 4,511,000 |
| 2025-09-24 | 765.00 | 815.00 | 575.00 | 575.00 | 575.00 | 3,815,300 |
| 2025-09-23 | 595.00 | 675.00 | 585.00 | 675.00 | 675.00 | 3,920,300 |
| 2025-09-22 | 520.00 | 540.00 | 500.00 | 540.00 | 540.00 | 723,900 |
| 2025-09-19 | 356.00 | 434.00 | 356.00 | 434.00 | 434.00 | 2,561,900 |
| 2025-09-18 | 348.00 | 356.00 | 348.00 | 348.00 | 348.00 | 19,600 |
| 2025-09-17 | 354.00 | 358.00 | 344.00 | 352.00 | 352.00 | 28,800 |
| 2025-09-16 | 354.00 | 360.00 | 350.00 | 354.00 | 354.00 | 7,300 |
| 2025-09-15 | 344.00 | 354.00 | 344.00 | 354.00 | 354.00 | 13,600 |
| 2025-09-12 | 358.00 | 358.00 | 340.00 | 354.00 | 354.00 | 20,700 |
| 2025-09-11 | 338.00 | 378.00 | 338.00 | 358.00 | 358.00 | 39,600 |
| 2025-09-10 | 360.00 | 360.00 | 340.00 | 342.00 | 342.00 | 50,200 |
| 2025-09-09 | 350.00 | 360.00 | 338.00 | 348.00 | 348.00 | 173,000 |
| 2025-09-08 | 364.00 | 364.00 | 348.00 | 358.00 | 358.00 | 11,000 |
| 2025-09-05 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-09-04 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 4,600 |
| 2025-09-03 | 348.00 | 364.00 | 346.00 | 360.00 | 360.00 | 165,200 |
| 2025-09-02 | 354.00 | 358.00 | 354.00 | 358.00 | 358.00 | 27,500 |
| 2025-09-01 | 354.00 | 354.00 | 320.00 | 348.00 | 348.00 | 206,400 |
| 2025-08-29 | 364.00 | 364.00 | 352.00 | 352.00 | 352.00 | 10,300 |
| 2025-08-28 | 360.00 | 366.00 | 358.00 | 358.00 | 358.00 | 21,600 |
| 2025-08-27 | 360.00 | 366.00 | 346.00 | 360.00 | 360.00 | 133,600 |
| 2025-08-26 | 362.00 | 374.00 | 358.00 | 358.00 | 358.00 | 143,200 |
| 2025-08-25 | 368.00 | 370.00 | 360.00 | 360.00 | 360.00 | 49,900 |
| 2025-08-22 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | 9,400 |
| 2025-08-21 | 358.00 | 364.00 | 348.00 | 362.00 | 362.00 | 147,800 |
| 2025-08-20 | 358.00 | 368.00 | 358.00 | 358.00 | 358.00 | 33,400 |
| 2025-08-19 | 358.00 | 376.00 | 356.00 | 360.00 | 360.00 | 167,800 |
| 2025-08-18 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-15 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 75,000 |
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.