Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 372.00 | 378.00 | 346.00 | 364.00 | 364.00 | 95,900 |
| 2025-02-05 | 368.00 | 384.00 | 360.00 | 372.00 | 372.00 | 43,300 |
| 2025-02-04 | 384.00 | 384.00 | 368.00 | 372.00 | 372.00 | 23,000 |
| 2025-02-03 | 398.00 | 398.00 | 364.00 | 370.00 | 370.00 | 86,500 |
| 2025-01-31 | 364.00 | 398.00 | 364.00 | 384.00 | 384.00 | 89,600 |
| 2025-01-30 | 390.00 | 406.00 | 360.00 | 382.00 | 382.00 | 89,200 |
| 2025-01-24 | 406.00 | 406.00 | 390.00 | 390.00 | 390.00 | 31,800 |
| 2025-01-23 | 394.00 | 410.00 | 394.00 | 396.00 | 396.00 | 22,800 |
| 2025-01-22 | 406.00 | 418.00 | 392.00 | 398.00 | 398.00 | 97,300 |
| 2025-01-21 | 404.00 | 410.00 | 396.00 | 400.00 | 400.00 | 28,300 |
| 2025-01-20 | 406.00 | 416.00 | 396.00 | 402.00 | 402.00 | 120,900 |
| 2025-01-17 | 412.00 | 412.00 | 392.00 | 408.00 | 408.00 | 113,700 |
| 2025-01-16 | 414.00 | 418.00 | 402.00 | 412.00 | 412.00 | 58,200 |
| 2025-01-15 | 424.00 | 424.00 | 406.00 | 414.00 | 414.00 | 221,900 |
| 2025-01-14 | 422.00 | 432.00 | 408.00 | 422.00 | 422.00 | 209,900 |
| 2025-01-13 | 436.00 | 440.00 | 408.00 | 422.00 | 422.00 | 142,300 |
| 2025-01-10 | 446.00 | 450.00 | 428.00 | 440.00 | 440.00 | 68,300 |
| 2025-01-09 | 454.00 | 462.00 | 402.00 | 446.00 | 446.00 | 267,800 |
| 2025-01-08 | 470.00 | 470.00 | 444.00 | 454.00 | 454.00 | 263,500 |
| 2025-01-07 | 480.00 | 480.00 | 462.00 | 476.00 | 476.00 | 121,400 |
| 2025-01-06 | 494.00 | 494.00 | 456.00 | 480.00 | 480.00 | 231,700 |
| 2025-01-03 | 550.00 | 560.00 | 480.00 | 494.00 | 494.00 | 880,900 |
| 2025-01-02 | 460.00 | 565.00 | 460.00 | 540.00 | 540.00 | 3,578,900 |
| 2024-12-30 | 490.00 | 494.00 | 442.00 | 454.00 | 454.00 | 486,100 |
| 2024-12-27 | 498.00 | 545.00 | 480.00 | 490.00 | 490.00 | 818,800 |
| 2024-12-24 | 600.00 | 600.00 | 486.00 | 498.00 | 498.00 | 2,123,300 |
| 2024-12-23 | 805.00 | 975.00 | 600.00 | 600.00 | 600.00 | 5,363,500 |
| 2024-12-20 | 555.00 | 840.00 | 550.00 | 800.00 | 800.00 | 2,894,800 |
| 2024-12-19 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2024-12-18 | 540.00 | 675.00 | 525.00 | 675.00 | 675.00 | 2,890,500 |
| 2024-12-17 | 650.00 | 715.00 | 530.00 | 540.00 | 540.00 | 1,352,800 |
| 2024-12-16 | 550.00 | 590.00 | 500.00 | 590.00 | 590.00 | 3,064,900 |
| 2024-12-13 | 472.00 | 474.00 | 402.00 | 474.00 | 474.00 | 3,357,400 |
| 2024-12-12 | 378.00 | 380.00 | 370.00 | 380.00 | 380.00 | 29,200 |
| 2024-12-11 | 380.00 | 380.00 | 374.00 | 380.00 | 380.00 | 17,300 |
| 2024-12-10 | 384.00 | 384.00 | 362.00 | 380.00 | 380.00 | 115,200 |
| 2024-12-09 | 388.00 | 406.00 | 384.00 | 384.00 | 384.00 | 19,900 |
| 2024-12-06 | 378.00 | 418.00 | 378.00 | 386.00 | 386.00 | 20,900 |
| 2024-12-05 | 382.00 | 382.00 | 366.00 | 378.00 | 378.00 | 78,600 |
| 2024-12-04 | 390.00 | 418.00 | 378.00 | 382.00 | 382.00 | 153,400 |
| 2024-12-03 | 410.00 | 505.00 | 386.00 | 390.00 | 390.00 | 1,287,200 |
| 2024-12-02 | 394.00 | 410.00 | 390.00 | 406.00 | 406.00 | 65,200 |
| 2024-11-29 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | 44,200 |
| 2024-11-28 | 396.00 | 400.00 | 382.00 | 388.00 | 388.00 | 15,100 |
| 2024-11-26 | 396.00 | 396.00 | 380.00 | 396.00 | 396.00 | 7,100 |
| 2024-11-25 | 416.00 | 416.00 | 378.00 | 396.00 | 396.00 | 12,000 |
| 2024-11-22 | 400.00 | 400.00 | 384.00 | 398.00 | 398.00 | 400 |
| 2024-11-21 | 396.00 | 410.00 | 388.00 | 400.00 | 400.00 | 20,500 |
| 2024-11-20 | 398.00 | 398.00 | 390.00 | 396.00 | 396.00 | 53,000 |
| 2024-11-19 | 400.00 | 400.00 | 384.00 | 398.00 | 398.00 | 26,900 |
| 2024-11-18 | 408.00 | 408.00 | 366.00 | 400.00 | 400.00 | 125,000 |
| 2024-11-15 | 410.00 | 410.00 | 378.00 | 408.00 | 408.00 | 25,900 |
| 2024-11-14 | 400.00 | 412.00 | 400.00 | 410.00 | 410.00 | 21,800 |
| 2024-11-13 | 426.00 | 426.00 | 404.00 | 414.00 | 414.00 | 15,000 |
| 2024-11-12 | 402.00 | 432.00 | 402.00 | 420.00 | 420.00 | 115,400 |
| 2024-11-11 | 440.00 | 440.00 | 408.00 | 420.00 | 420.00 | 14,300 |
| 2024-11-08 | 450.00 | 450.00 | 414.00 | 420.00 | 420.00 | 51,400 |
| 2024-11-07 | 442.00 | 535.00 | 406.00 | 418.00 | 418.00 | 1,337,500 |
| 2024-11-06 | 424.00 | 442.00 | 424.00 | 428.00 | 428.00 | 3,600 |
| 2024-11-05 | 434.00 | 446.00 | 434.00 | 444.00 | 444.00 | 6,900 |
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.