Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 75,000 |
| 2025-08-14 | 370.00 | 374.00 | 358.00 | 370.00 | 370.00 | 124,400 |
| 2025-08-13 | 362.00 | 378.00 | 350.00 | 366.00 | 366.00 | 177,600 |
| 2025-08-12 | 352.00 | 378.00 | 352.00 | 364.00 | 364.00 | 95,500 |
| 2025-08-11 | 356.00 | 360.00 | 348.00 | 358.00 | 358.00 | 48,100 |
| 2025-08-08 | 352.00 | 362.00 | 340.00 | 354.00 | 354.00 | 130,800 |
| 2025-08-07 | 354.00 | 358.00 | 352.00 | 352.00 | 352.00 | 68,900 |
| 2025-08-06 | 352.00 | 358.00 | 350.00 | 354.00 | 354.00 | 58,600 |
| 2025-08-05 | 354.00 | 374.00 | 352.00 | 352.00 | 352.00 | 172,900 |
| 2025-08-04 | 370.00 | 386.00 | 342.00 | 350.00 | 350.00 | 239,900 |
| 2025-08-01 | 380.00 | 390.00 | 356.00 | 368.00 | 368.00 | 143,300 |
| 2025-07-31 | 366.00 | 432.00 | 360.00 | 380.00 | 380.00 | 2,483,600 |
| 2025-07-30 | 332.00 | 352.00 | 332.00 | 346.00 | 346.00 | 162,000 |
| 2025-07-29 | 336.00 | 344.00 | 336.00 | 338.00 | 338.00 | 2,700 |
| 2025-07-28 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 7,900 |
| 2025-07-25 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 7,900 |
| 2025-07-24 | 340.00 | 348.00 | 334.00 | 336.00 | 336.00 | 24,200 |
| 2025-07-23 | 344.00 | 354.00 | 330.00 | 340.00 | 340.00 | 89,600 |
| 2025-07-22 | 340.00 | 348.00 | 330.00 | 346.00 | 346.00 | 219,700 |
| 2025-07-21 | 336.00 | 350.00 | 326.00 | 340.00 | 340.00 | 41,000 |
| 2025-07-18 | 340.00 | 354.00 | 332.00 | 336.00 | 336.00 | 346,700 |
| 2025-07-17 | 342.00 | 356.00 | 338.00 | 338.00 | 338.00 | 47,900 |
| 2025-07-16 | 332.00 | 356.00 | 332.00 | 340.00 | 340.00 | 181,800 |
| 2025-07-15 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 8,800 |
| 2025-07-14 | 358.00 | 358.00 | 336.00 | 344.00 | 344.00 | 32,300 |
| 2025-07-11 | 366.00 | 366.00 | 346.00 | 346.00 | 346.00 | 14,900 |
| 2025-07-10 | 344.00 | 354.00 | 342.00 | 346.00 | 346.00 | 15,800 |
| 2025-07-09 | 340.00 | 356.00 | 340.00 | 344.00 | 344.00 | 8,500 |
| 2025-07-08 | 330.00 | 358.00 | 330.00 | 340.00 | 340.00 | 23,200 |
| 2025-07-07 | 336.00 | 360.00 | 330.00 | 338.00 | 338.00 | 257,000 |
| 2025-07-04 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | 28,300 |
| 2025-07-03 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 1,200 |
| 2025-07-02 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | 2,300 |
| 2025-07-01 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 200 |
| 2025-06-30 | 338.00 | 360.00 | 338.00 | 356.00 | 356.00 | 179,700 |
| 2025-06-26 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 1,200 |
| 2025-06-25 | 334.00 | 362.00 | 328.00 | 356.00 | 356.00 | 22,400 |
| 2025-06-24 | 332.00 | 364.00 | 328.00 | 348.00 | 348.00 | 234,500 |
| 2025-06-23 | 348.00 | 348.00 | 330.00 | 332.00 | 332.00 | 24,200 |
| 2025-06-20 | 352.00 | 356.00 | 348.00 | 348.00 | 348.00 | 26,300 |
| 2025-06-19 | 364.00 | 364.00 | 348.00 | 362.00 | 362.00 | 28,200 |
| 2025-06-18 | 354.00 | 364.00 | 344.00 | 364.00 | 364.00 | 57,700 |
| 2025-06-17 | 362.00 | 380.00 | 348.00 | 362.00 | 362.00 | 15,400 |
| 2025-06-16 | 354.00 | 384.00 | 344.00 | 362.00 | 362.00 | 214,600 |
| 2025-06-13 | 364.00 | 364.00 | 354.00 | 360.00 | 360.00 | 20,600 |
| 2025-06-12 | 360.00 | 368.00 | 346.00 | 356.00 | 356.00 | 196,500 |
| 2025-06-11 | 364.00 | 364.00 | 360.00 | 364.00 | 364.00 | 7,200 |
| 2025-06-10 | 354.00 | 368.00 | 354.00 | 358.00 | 358.00 | 97,700 |
| 2025-06-05 | 366.00 | 366.00 | 354.00 | 354.00 | 354.00 | 10,700 |
| 2025-06-04 | 366.00 | 368.00 | 348.00 | 362.00 | 362.00 | 151,200 |
| 2025-06-03 | 316.00 | 372.00 | 316.00 | 366.00 | 366.00 | 119,200 |
| 2025-06-02 | 354.00 | 370.00 | 350.00 | 350.00 | 350.00 | 90,900 |
| 2025-05-28 | 352.00 | 372.00 | 352.00 | 352.00 | 352.00 | 145,400 |
| 2025-05-27 | 360.00 | 374.00 | 360.00 | 362.00 | 362.00 | 54,400 |
| 2025-05-26 | 348.00 | 400.00 | 348.00 | 360.00 | 360.00 | 469,700 |
| 2025-05-23 | 350.00 | 350.00 | 340.00 | 348.00 | 348.00 | 16,500 |
| 2025-05-22 | 352.00 | 366.00 | 340.00 | 344.00 | 344.00 | 119,200 |
| 2025-05-21 | 348.00 | 356.00 | 342.00 | 350.00 | 350.00 | 38,800 |
| 2025-05-20 | 348.00 | 362.00 | 342.00 | 348.00 | 348.00 | 52,200 |
| 2025-05-19 | 350.00 | 366.00 | 348.00 | 350.00 | 350.00 | 107,800 |
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.