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 |
| 2026-04-24 | 525.00 | 525.00 | 500.00 | 510.00 | 497.38 | 262,300 |
| 2026-04-23 | 530.00 | 530.00 | 515.00 | 525.00 | 512.01 | 205,900 |
| 2026-04-22 | 525.00 | 530.00 | 515.00 | 530.00 | 516.88 | 322,000 |
| 2026-04-21 | 525.00 | 530.00 | 515.00 | 525.00 | 512.01 | 237,500 |
| 2026-04-20 | 525.00 | 530.00 | 510.00 | 525.00 | 512.01 | 357,300 |
| 2026-04-17 | 515.00 | 515.00 | 505.00 | 515.00 | 502.25 | 217,500 |
| 2026-04-16 | 515.00 | 520.00 | 498.00 | 515.00 | 502.25 | 216,400 |
| 2026-04-15 | 525.00 | 525.00 | 510.00 | 515.00 | 502.25 | 200,900 |
| 2026-04-14 | 525.00 | 525.00 | 515.00 | 520.00 | 507.13 | 196,600 |
| 2026-04-13 | 515.00 | 520.00 | 510.00 | 520.00 | 507.13 | 227,200 |
| 2026-04-10 | 510.00 | 515.00 | 500.00 | 515.00 | 502.25 | 268,900 |
| 2026-04-09 | 520.00 | 520.00 | 505.00 | 515.00 | 502.25 | 246,100 |
| 2026-04-08 | 515.00 | 520.00 | 510.00 | 520.00 | 507.13 | 202,700 |
| 2026-04-07 | 520.00 | 520.00 | 505.00 | 515.00 | 502.25 | 246,100 |
| 2026-04-06 | 520.00 | 520.00 | 510.00 | 515.00 | 502.25 | 536,500 |
| 2026-04-02 | 520.00 | 525.00 | 500.00 | 520.00 | 507.13 | 283,800 |
| 2026-04-01 | 520.00 | 525.00 | 505.00 | 520.00 | 507.13 | 252,600 |
| 2026-03-31 | 510.00 | 525.00 | 500.00 | 525.00 | 512.01 | 222,000 |
| 2026-03-30 | 510.00 | 515.00 | 505.00 | 505.00 | 492.50 | 233,700 |
| 2026-03-27 | 525.00 | 525.00 | 500.00 | 515.00 | 502.25 | 222,200 |
| 2026-03-26 | 500.00 | 525.00 | 498.00 | 525.00 | 512.01 | 229,900 |
| 2026-03-25 | 500.00 | 500.00 | 492.00 | 500.00 | 487.62 | 335,600 |
| 2026-03-17 | 505.00 | 510.00 | 500.00 | 505.00 | 492.50 | 218,000 |
| 2026-03-16 | 498.00 | 505.00 | 494.00 | 505.00 | 492.50 | 190,600 |
| 2026-03-13 | 520.00 | 520.00 | 494.00 | 500.00 | 487.62 | 279,400 |
| 2026-03-12 | 510.00 | 510.00 | 500.00 | 500.00 | 487.62 | 58,800 |
| 2026-03-11 | 520.00 | 520.00 | 500.00 | 515.00 | 502.25 | 209,700 |
| 2026-03-10 | 515.00 | 520.00 | 505.00 | 520.00 | 507.13 | 239,600 |
| 2026-03-09 | 510.00 | 515.00 | 440.00 | 515.00 | 502.25 | 210,300 |
| 2026-03-06 | 510.00 | 515.00 | 498.00 | 515.00 | 502.25 | 195,500 |
| 2026-03-05 | 520.00 | 520.00 | 505.00 | 515.00 | 502.25 | 193,300 |
| 2026-03-04 | 510.00 | 525.00 | 498.00 | 520.00 | 507.13 | 363,900 |
| 2026-03-03 | 535.00 | 535.00 | 510.00 | 520.00 | 507.13 | 235,400 |
| 2026-03-02 | 525.00 | 530.00 | 505.00 | 530.00 | 516.88 | 200,100 |
| 2026-02-27 | 525.00 | 540.00 | 520.00 | 535.00 | 521.76 | 244,700 |
| 2026-02-26 | 525.00 | 530.00 | 520.00 | 525.00 | 512.01 | 192,400 |
| 2026-02-25 | 530.00 | 535.00 | 520.00 | 530.00 | 516.88 | 241,000 |
| 2026-02-24 | 535.00 | 535.00 | 525.00 | 525.00 | 512.01 | 288,500 |
| 2026-02-23 | 535.00 | 535.00 | 525.00 | 535.00 | 521.76 | 174,200 |
| 2026-02-20 | 545.00 | 545.00 | 530.00 | 535.00 | 521.76 | 202,700 |
| 2026-02-19 | 525.00 | 540.00 | 525.00 | 535.00 | 521.76 | 276,700 |
| 2026-02-18 | 530.00 | 540.00 | 520.00 | 520.00 | 507.13 | 471,300 |
| 2026-02-13 | 545.00 | 545.00 | 525.00 | 525.00 | 512.01 | 518,700 |
| 2026-02-12 | 555.00 | 560.00 | 545.00 | 545.00 | 531.51 | 458,600 |
| 2026-02-11 | 555.00 | 555.00 | 540.00 | 550.00 | 536.39 | 587,600 |
| 2026-02-10 | 565.00 | 565.00 | 540.00 | 550.00 | 536.39 | 598,100 |
| 2026-02-09 | 555.00 | 565.00 | 540.00 | 565.00 | 551.01 | 301,400 |
| 2026-02-06 | 570.00 | 570.00 | 550.00 | 560.00 | 546.14 | 188,400 |
| 2026-02-05 | 575.00 | 575.00 | 560.00 | 570.00 | 555.89 | 178,500 |
| 2026-02-04 | 570.00 | 575.00 | 560.00 | 575.00 | 560.77 | 180,600 |
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.