PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 520.00 | 525.00 | 515.00 | 520.00 | 515.57 | 658,400 |
| 2022-11-04 | 530.00 | 530.00 | 515.00 | 520.00 | 515.57 | 1,740,600 |
| 2022-11-03 | 535.00 | 540.00 | 515.00 | 530.00 | 525.49 | 1,346,300 |
| 2022-11-02 | 540.00 | 540.00 | 520.00 | 535.00 | 530.45 | 800,800 |
| 2022-11-01 | 540.00 | 540.00 | 535.00 | 540.00 | 535.40 | 203,600 |
| 2022-10-31 | 550.00 | 550.00 | 535.00 | 540.00 | 535.40 | 608,900 |
| 2022-10-28 | 555.00 | 555.00 | 540.00 | 545.00 | 540.36 | 702,000 |
| 2022-10-27 | 550.00 | 550.00 | 545.00 | 550.00 | 545.32 | 545,800 |
| 2022-10-26 | 550.00 | 550.00 | 545.00 | 550.00 | 545.32 | 39,500 |
| 2022-10-25 | 545.00 | 550.00 | 540.00 | 550.00 | 545.32 | 879,400 |
| 2022-10-24 | 550.00 | 550.00 | 545.00 | 545.00 | 540.36 | 209,900 |
| 2022-10-21 | 550.00 | 565.00 | 540.00 | 550.00 | 545.32 | 826,000 |
| 2022-10-20 | 550.00 | 550.00 | 545.00 | 550.00 | 545.32 | 470,700 |
| 2022-10-19 | 550.00 | 560.00 | 545.00 | 550.00 | 545.32 | 1,378,500 |
| 2022-10-18 | 555.00 | 555.00 | 545.00 | 550.00 | 545.32 | 438,600 |
| 2022-10-17 | 545.00 | 550.00 | 545.00 | 550.00 | 545.32 | 993,200 |
| 2022-10-14 | 550.00 | 550.00 | 545.00 | 550.00 | 545.32 | 570,500 |
| 2022-10-13 | 555.00 | 565.00 | 545.00 | 550.00 | 545.32 | 2,559,000 |
| 2022-10-12 | 565.00 | 565.00 | 550.00 | 555.00 | 550.28 | 733,200 |
| 2022-10-11 | 565.00 | 570.00 | 560.00 | 565.00 | 560.19 | 739,600 |
| 2022-10-10 | 570.00 | 570.00 | 555.00 | 565.00 | 560.19 | 737,600 |
| 2022-10-07 | 570.00 | 570.00 | 560.00 | 570.00 | 565.15 | 717,400 |
| 2022-10-06 | 565.00 | 570.00 | 560.00 | 565.00 | 560.19 | 293,500 |
| 2022-10-05 | 560.00 | 565.00 | 550.00 | 565.00 | 560.19 | 503,800 |
| 2022-10-04 | 555.00 | 555.00 | 545.00 | 555.00 | 550.28 | 274,300 |
| 2022-10-03 | 555.00 | 555.00 | 545.00 | 550.00 | 545.32 | 430,300 |
| 2022-09-30 | 545.00 | 550.00 | 540.00 | 545.00 | 540.36 | 451,900 |
| 2022-09-29 | 545.00 | 560.00 | 545.00 | 545.00 | 540.36 | 902,300 |
| 2022-09-28 | 560.00 | 565.00 | 540.00 | 560.00 | 555.23 | 606,700 |
| 2022-09-27 | 545.00 | 560.00 | 545.00 | 560.00 | 555.23 | 414,600 |
| 2022-09-26 | 545.00 | 550.00 | 535.00 | 545.00 | 540.36 | 1,113,800 |
| 2022-09-23 | 550.00 | 560.00 | 540.00 | 550.00 | 545.32 | 252,500 |
| 2022-09-22 | 555.00 | 565.00 | 545.00 | 550.00 | 545.32 | 676,400 |
| 2022-09-21 | 590.00 | 595.00 | 550.00 | 555.00 | 550.28 | 2,965,400 |
| 2022-09-20 | 525.00 | 600.00 | 525.00 | 590.00 | 584.98 | 5,165,800 |
| 2022-09-19 | 535.00 | 535.00 | 520.00 | 525.00 | 520.53 | 535,500 |
| 2022-09-16 | 525.00 | 530.00 | 520.00 | 525.00 | 520.53 | 1,701,100 |
| 2022-09-15 | 530.00 | 535.00 | 525.00 | 525.00 | 520.53 | 223,700 |
| 2022-09-14 | 535.00 | 535.00 | 515.00 | 535.00 | 530.45 | 255,600 |
| 2022-09-13 | 525.00 | 540.00 | 515.00 | 535.00 | 530.45 | 1,958,800 |
| 2022-09-12 | 505.00 | 520.00 | 505.00 | 520.00 | 515.57 | 1,506,900 |
| 2022-09-09 | 505.00 | 510.00 | 505.00 | 505.00 | 500.70 | 278,400 |
| 2022-09-08 | 510.00 | 510.00 | 498.00 | 505.00 | 500.70 | 1,794,000 |
| 2022-09-07 | 515.00 | 520.00 | 505.00 | 510.00 | 505.66 | 239,500 |
| 2022-09-06 | 520.00 | 520.00 | 505.00 | 515.00 | 510.62 | 1,317,900 |
| 2022-09-05 | 510.00 | 525.00 | 510.00 | 520.00 | 515.57 | 608,000 |
| 2022-09-02 | 515.00 | 525.00 | 510.00 | 520.00 | 515.57 | 542,300 |
| 2022-09-01 | 510.00 | 530.00 | 510.00 | 515.00 | 510.62 | 534,200 |
| 2022-08-31 | 515.00 | 520.00 | 500.00 | 515.00 | 510.62 | 881,400 |
| 2022-08-30 | 530.00 | 530.00 | 494.00 | 520.00 | 515.57 | 4,514,200 |
| 2022-08-29 | 535.00 | 540.00 | 525.00 | 530.00 | 525.49 | 1,141,600 |
| 2022-08-26 | 540.00 | 545.00 | 535.00 | 540.00 | 535.40 | 157,900 |
| 2022-08-25 | 540.00 | 545.00 | 535.00 | 540.00 | 535.40 | 191,400 |
| 2022-08-24 | 540.00 | 545.00 | 535.00 | 545.00 | 540.36 | 76,300 |
| 2022-08-23 | 550.00 | 550.00 | 530.00 | 545.00 | 540.36 | 387,300 |
| 2022-08-22 | 545.00 | 550.00 | 540.00 | 550.00 | 545.32 | 134,500 |
| 2022-08-19 | 540.00 | 545.00 | 540.00 | 545.00 | 540.36 | 1,098,600 |
| 2022-08-18 | 545.00 | 545.00 | 535.00 | 540.00 | 535.40 | 903,100 |
| 2022-08-16 | 540.00 | 545.00 | 535.00 | 540.00 | 535.40 | 595,000 |
| 2022-08-15 | 545.00 | 550.00 | 540.00 | 540.00 | 535.40 | 736,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 1.6600 IDR |
| 2022-05-31 | 19.9635 IDR |
| 2021-06-02 | 21.9598 IDR |
| 2020-06-26 | 29.9500 IDR |
| 2019-05-06 | 28.6400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.