PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 530.00 | 535.00 | 520.00 | 530.00 | 516.88 | 277,800 |
| 2026-05-07 | 535.00 | 535.00 | 515.00 | 535.00 | 521.76 | 199,300 |
| 2026-05-06 | 525.00 | 530.00 | 515.00 | 530.00 | 516.88 | 302,800 |
| 2026-05-05 | 535.00 | 535.00 | 510.00 | 520.00 | 507.13 | 396,900 |
| 2026-05-04 | 525.00 | 535.00 | 510.00 | 535.00 | 521.76 | 324,900 |
| 2026-05-01 | 525.00 | 525.00 | 525.00 | 525.00 | 512.01 | 0 |
| 2026-04-30 | 505.00 | 530.00 | 500.00 | 525.00 | 512.01 | 357,500 |
| 2026-04-29 | 535.00 | 560.00 | 510.00 | 520.00 | 507.13 | 873,500 |
| 2026-04-28 | 530.00 | 530.00 | 505.00 | 520.00 | 507.13 | 207,100 |
| 2026-04-27 | 520.00 | 520.00 | 500.00 | 515.00 | 502.25 | 223,400 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 12.5000 IDR |
| 2025-11-07 | 12.5000 IDR |
| 2025-05-15 | 21.0000 IDR |
| 2024-05-15 | 23.0000 IDR |
| 2023-06-14 | 14.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.