Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 352.00 | 372.00 | 342.00 | 350.00 | 350.00 | 168,800 |
| 2025-05-15 | 354.00 | 372.00 | 350.00 | 352.00 | 352.00 | 308,000 |
| 2025-05-14 | 382.00 | 394.00 | 350.00 | 352.00 | 352.00 | 1,386,700 |
| 2025-05-09 | 332.00 | 402.00 | 322.00 | 402.00 | 402.00 | 1,380,900 |
| 2025-05-08 | 332.00 | 336.00 | 318.00 | 322.00 | 322.00 | 9,300 |
| 2025-05-07 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 52,500 |
| 2025-05-06 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | 13,500 |
| 2025-05-05 | 340.00 | 340.00 | 320.00 | 330.00 | 330.00 | 16,800 |
| 2025-05-02 | 328.00 | 328.00 | 318.00 | 320.00 | 320.00 | 10,800 |
| 2025-04-30 | 324.00 | 342.00 | 318.00 | 318.00 | 318.00 | 30,000 |
| 2025-04-29 | 326.00 | 342.00 | 318.00 | 320.00 | 320.00 | 29,400 |
| 2025-04-28 | 310.00 | 326.00 | 304.00 | 326.00 | 326.00 | 53,500 |
| 2025-04-25 | 304.00 | 324.00 | 286.00 | 310.00 | 310.00 | 83,600 |
| 2025-04-24 | 310.00 | 330.00 | 298.00 | 304.00 | 304.00 | 143,200 |
| 2025-04-23 | 290.00 | 314.00 | 290.00 | 308.00 | 308.00 | 50,600 |
| 2025-04-22 | 282.00 | 318.00 | 270.00 | 306.00 | 306.00 | 22,500 |
| 2025-04-21 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | 22,800 |
| 2025-04-17 | 304.00 | 306.00 | 296.00 | 296.00 | 296.00 | 15,700 |
| 2025-04-16 | 306.00 | 306.00 | 292.00 | 304.00 | 304.00 | 22,700 |
| 2025-04-15 | 300.00 | 320.00 | 290.00 | 306.00 | 306.00 | 134,200 |
| 2025-04-14 | 298.00 | 318.00 | 286.00 | 300.00 | 300.00 | 120,500 |
| 2025-04-11 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 38,200 |
| 2025-04-10 | 288.00 | 298.00 | 286.00 | 298.00 | 298.00 | 30,600 |
| 2025-04-09 | 298.00 | 334.00 | 268.00 | 286.00 | 286.00 | 160,700 |
| 2025-04-08 | 322.00 | 322.00 | 292.00 | 298.00 | 298.00 | 138,500 |
| 2025-03-27 | 320.00 | 340.00 | 318.00 | 328.00 | 328.00 | 22,900 |
| 2025-03-26 | 322.00 | 330.00 | 318.00 | 318.00 | 318.00 | 38,500 |
| 2025-03-25 | 330.00 | 330.00 | 314.00 | 320.00 | 320.00 | 22,400 |
| 2025-03-24 | 322.00 | 330.00 | 304.00 | 330.00 | 330.00 | 110,900 |
| 2025-03-21 | 332.00 | 332.00 | 322.00 | 330.00 | 330.00 | 16,500 |
| 2025-03-20 | 320.00 | 352.00 | 320.00 | 332.00 | 332.00 | 8,500 |
| 2025-03-19 | 320.00 | 330.00 | 320.00 | 328.00 | 328.00 | 108,300 |
| 2025-03-18 | 380.00 | 380.00 | 298.00 | 330.00 | 330.00 | 156,500 |
| 2025-03-17 | 362.00 | 362.00 | 344.00 | 360.00 | 360.00 | 73,100 |
| 2025-03-14 | 380.00 | 380.00 | 346.00 | 362.00 | 362.00 | 182,800 |
| 2025-03-13 | 362.00 | 380.00 | 338.00 | 358.00 | 358.00 | 189,000 |
| 2025-03-12 | 390.00 | 390.00 | 362.00 | 362.00 | 362.00 | 35,300 |
| 2025-03-11 | 378.00 | 402.00 | 358.00 | 364.00 | 364.00 | 128,800 |
| 2025-03-10 | 374.00 | 376.00 | 364.00 | 364.00 | 364.00 | 49,800 |
| 2025-03-07 | 374.00 | 382.00 | 360.00 | 374.00 | 374.00 | 50,500 |
| 2025-03-06 | 356.00 | 368.00 | 356.00 | 368.00 | 368.00 | 89,200 |
| 2025-03-05 | 362.00 | 366.00 | 338.00 | 356.00 | 356.00 | 65,600 |
| 2025-03-04 | 380.00 | 386.00 | 360.00 | 372.00 | 372.00 | 19,400 |
| 2025-03-03 | 368.00 | 384.00 | 366.00 | 380.00 | 380.00 | 13,300 |
| 2025-02-28 | 380.00 | 392.00 | 368.00 | 368.00 | 368.00 | 94,200 |
| 2025-02-27 | 376.00 | 396.00 | 360.00 | 382.00 | 382.00 | 142,300 |
| 2025-02-26 | 382.00 | 410.00 | 368.00 | 378.00 | 378.00 | 249,300 |
| 2025-02-25 | 388.00 | 394.00 | 376.00 | 386.00 | 386.00 | 138,800 |
| 2025-02-24 | 402.00 | 402.00 | 380.00 | 384.00 | 384.00 | 197,700 |
| 2025-02-21 | 500.00 | 545.00 | 398.00 | 402.00 | 402.00 | 3,376,200 |
| 2025-02-20 | 372.00 | 450.00 | 372.00 | 450.00 | 450.00 | 2,236,900 |
| 2025-02-19 | 380.00 | 380.00 | 360.00 | 360.00 | 360.00 | 86,100 |
| 2025-02-18 | 376.00 | 380.00 | 350.00 | 380.00 | 380.00 | 51,500 |
| 2025-02-17 | 356.00 | 374.00 | 348.00 | 372.00 | 372.00 | 141,700 |
| 2025-02-14 | 360.00 | 370.00 | 350.00 | 356.00 | 356.00 | 61,500 |
| 2025-02-13 | 356.00 | 430.00 | 330.00 | 360.00 | 360.00 | 800,100 |
| 2025-02-12 | 472.00 | 472.00 | 326.00 | 352.00 | 352.00 | 1,070,900 |
| 2025-02-11 | 322.00 | 402.00 | 320.00 | 402.00 | 402.00 | 510,700 |
| 2025-02-10 | 350.00 | 360.00 | 300.00 | 322.00 | 322.00 | 112,100 |
| 2025-02-07 | 364.00 | 374.00 | 332.00 | 350.00 | 350.00 | 223,900 |
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.