Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 448.00 | 450.00 | 430.00 | 448.00 | 448.00 | 64,400 |
| 2024-11-01 | 452.00 | 452.00 | 432.00 | 448.00 | 448.00 | 83,500 |
| 2024-10-31 | 440.00 | 460.00 | 430.00 | 430.00 | 430.00 | 23,500 |
| 2024-10-30 | 426.00 | 500.00 | 416.00 | 448.00 | 448.00 | 306,700 |
| 2024-10-29 | 416.00 | 426.00 | 400.00 | 426.00 | 426.00 | 71,800 |
| 2024-10-28 | 418.00 | 440.00 | 402.00 | 408.00 | 408.00 | 42,500 |
| 2024-10-25 | 426.00 | 436.00 | 412.00 | 418.00 | 418.00 | 40,200 |
| 2024-10-24 | 430.00 | 442.00 | 424.00 | 426.00 | 426.00 | 126,900 |
| 2024-10-23 | 440.00 | 440.00 | 430.00 | 434.00 | 434.00 | 57,900 |
| 2024-10-22 | 434.00 | 444.00 | 430.00 | 440.00 | 440.00 | 43,100 |
| 2024-10-21 | 436.00 | 462.00 | 434.00 | 438.00 | 438.00 | 160,800 |
| 2024-10-18 | 448.00 | 454.00 | 434.00 | 436.00 | 436.00 | 38,900 |
| 2024-10-17 | 448.00 | 500.00 | 432.00 | 446.00 | 446.00 | 84,400 |
| 2024-10-16 | 452.00 | 454.00 | 444.00 | 448.00 | 448.00 | 29,000 |
| 2024-10-15 | 466.00 | 466.00 | 436.00 | 450.00 | 450.00 | 150,800 |
| 2024-10-14 | 462.00 | 466.00 | 430.00 | 460.00 | 460.00 | 250,200 |
| 2024-10-11 | 490.00 | 500.00 | 440.00 | 460.00 | 460.00 | 465,400 |
| 2024-10-10 | 580.00 | 580.00 | 470.00 | 480.00 | 480.00 | 2,578,700 |
| 2024-10-09 | 398.00 | 494.00 | 398.00 | 494.00 | 494.00 | 649,000 |
| 2024-10-08 | 452.00 | 452.00 | 394.00 | 396.00 | 396.00 | 819,000 |
| 2024-10-07 | 510.00 | 515.00 | 442.00 | 450.00 | 450.00 | 1,994,100 |
| 2024-10-04 | 545.00 | 585.00 | 500.00 | 510.00 | 510.00 | 485,700 |
| 2024-10-03 | 505.00 | 595.00 | 505.00 | 540.00 | 540.00 | 1,895,400 |
| 2024-10-02 | 525.00 | 590.00 | 488.00 | 505.00 | 505.00 | 5,542,700 |
| 2024-10-01 | 420.00 | 486.00 | 420.00 | 486.00 | 486.00 | 4,252,600 |
| 2024-09-30 | 312.00 | 390.00 | 302.00 | 390.00 | 390.00 | 1,698,400 |
| 2024-09-27 | 330.00 | 360.00 | 312.00 | 312.00 | 312.00 | 90,500 |
| 2024-09-26 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 600 |
| 2024-09-25 | 304.00 | 314.00 | 302.00 | 310.00 | 310.00 | 3,300 |
| 2024-09-24 | 306.00 | 312.00 | 302.00 | 308.00 | 308.00 | 6,200 |
| 2024-09-23 | 308.00 | 324.00 | 294.00 | 306.00 | 306.00 | 151,900 |
| 2024-09-20 | 310.00 | 320.00 | 306.00 | 308.00 | 308.00 | 9,500 |
| 2024-09-19 | 308.00 | 316.00 | 308.00 | 308.00 | 308.00 | 12,100 |
| 2024-09-18 | 308.00 | 362.00 | 306.00 | 316.00 | 316.00 | 166,600 |
| 2024-09-17 | 304.00 | 350.00 | 294.00 | 308.00 | 308.00 | 88,400 |
| 2024-09-13 | 304.00 | 320.00 | 294.00 | 308.00 | 308.00 | 90,300 |
| 2024-09-12 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 5,700 |
| 2024-09-11 | 320.00 | 326.00 | 310.00 | 310.00 | 310.00 | 1,100 |
| 2024-09-10 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 400 |
| 2024-09-09 | 312.00 | 356.00 | 308.00 | 310.00 | 310.00 | 108,600 |
| 2024-09-06 | 312.00 | 322.00 | 306.00 | 318.00 | 318.00 | 23,100 |
| 2024-09-05 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 2,800 |
| 2024-09-04 | 320.00 | 322.00 | 294.00 | 318.00 | 318.00 | 72,800 |
| 2024-09-03 | 328.00 | 354.00 | 312.00 | 328.00 | 328.00 | 18,700 |
| 2024-09-02 | 310.00 | 370.00 | 296.00 | 328.00 | 328.00 | 91,200 |
| 2024-08-30 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 15,400 |
| 2024-08-29 | 300.00 | 308.00 | 292.00 | 298.00 | 298.00 | 35,200 |
| 2024-08-28 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | 80,000 |
| 2024-08-27 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 9,300 |
| 2024-08-26 | 298.00 | 310.00 | 298.00 | 304.00 | 304.00 | 46,800 |
| 2024-08-23 | 304.00 | 304.00 | 286.00 | 300.00 | 300.00 | 112,800 |
| 2024-08-22 | 306.00 | 314.00 | 270.00 | 304.00 | 304.00 | 176,200 |
| 2024-08-21 | 334.00 | 354.00 | 298.00 | 304.00 | 304.00 | 249,600 |
| 2024-08-20 | 286.00 | 356.00 | 286.00 | 328.00 | 328.00 | 1,124,600 |
| 2024-08-19 | 282.00 | 292.00 | 274.00 | 286.00 | 286.00 | 23,500 |
| 2024-08-16 | 284.00 | 284.00 | 268.00 | 282.00 | 282.00 | 1,800 |
| 2024-08-15 | 272.00 | 272.00 | 262.00 | 272.00 | 272.00 | 7,400 |
| 2024-08-14 | 262.00 | 272.00 | 260.00 | 264.00 | 264.00 | 3,400 |
| 2024-08-13 | 276.00 | 276.00 | 260.00 | 262.00 | 262.00 | 30,600 |
| 2024-08-12 | 280.00 | 280.00 | 266.00 | 270.00 | 270.00 | 6,600 |
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.