PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 655.00 | 655.00 | 635.00 | 645.00 | 618.58 | 390,700 |
| 2022-05-17 | 655.00 | 655.00 | 635.00 | 655.00 | 628.17 | 784,700 |
| 2022-05-13 | 640.00 | 660.00 | 640.00 | 655.00 | 628.17 | 211,900 |
| 2022-05-12 | 645.00 | 670.00 | 635.00 | 645.00 | 618.58 | 759,100 |
| 2022-05-11 | 650.00 | 650.00 | 635.00 | 650.00 | 623.38 | 656,300 |
| 2022-05-10 | 655.00 | 655.00 | 625.00 | 645.00 | 618.58 | 892,100 |
| 2022-05-09 | 660.00 | 665.00 | 640.00 | 655.00 | 628.17 | 1,083,600 |
| 2022-04-28 | 665.00 | 670.00 | 645.00 | 665.00 | 637.76 | 1,573,000 |
| 2022-04-27 | 650.00 | 660.00 | 640.00 | 650.00 | 623.38 | 685,200 |
| 2022-04-26 | 645.00 | 655.00 | 640.00 | 650.00 | 623.38 | 992,200 |
| 2022-04-25 | 650.00 | 660.00 | 620.00 | 650.00 | 623.38 | 2,209,200 |
| 2022-04-22 | 635.00 | 650.00 | 630.00 | 650.00 | 623.38 | 1,212,800 |
| 2022-04-21 | 630.00 | 635.00 | 620.00 | 630.00 | 604.19 | 520,300 |
| 2022-04-20 | 630.00 | 640.00 | 620.00 | 620.00 | 594.60 | 778,800 |
| 2022-04-19 | 635.00 | 640.00 | 615.00 | 630.00 | 604.19 | 982,200 |
| 2022-04-18 | 635.00 | 640.00 | 615.00 | 630.00 | 604.19 | 1,007,100 |
| 2022-04-14 | 605.00 | 645.00 | 595.00 | 630.00 | 604.19 | 3,182,900 |
| 2022-04-13 | 610.00 | 610.00 | 600.00 | 605.00 | 580.22 | 667,400 |
| 2022-04-12 | 595.00 | 605.00 | 590.00 | 605.00 | 580.22 | 1,813,700 |
| 2022-04-11 | 605.00 | 605.00 | 590.00 | 600.00 | 575.42 | 1,630,300 |
| 2022-04-08 | 605.00 | 615.00 | 595.00 | 595.00 | 570.63 | 2,621,200 |
| 2022-04-07 | 615.00 | 620.00 | 595.00 | 600.00 | 575.42 | 2,208,400 |
| 2022-04-06 | 605.00 | 635.00 | 605.00 | 615.00 | 589.81 | 2,063,400 |
| 2022-04-05 | 610.00 | 640.00 | 605.00 | 630.00 | 604.19 | 1,900,600 |
| 2022-04-04 | 605.00 | 610.00 | 595.00 | 605.00 | 580.22 | 1,142,300 |
| 2022-04-01 | 615.00 | 615.00 | 600.00 | 605.00 | 580.22 | 1,720,400 |
| 2022-03-31 | 615.00 | 620.00 | 605.00 | 605.00 | 580.22 | 747,300 |
| 2022-03-30 | 615.00 | 620.00 | 610.00 | 610.00 | 585.01 | 488,700 |
| 2022-03-29 | 615.00 | 620.00 | 610.00 | 615.00 | 589.81 | 598,100 |
| 2022-03-28 | 610.00 | 630.00 | 610.00 | 615.00 | 589.81 | 124,800 |
| 2022-03-25 | 620.00 | 620.00 | 610.00 | 610.00 | 585.01 | 502,500 |
| 2022-03-24 | 615.00 | 620.00 | 610.00 | 620.00 | 594.60 | 341,400 |
| 2022-03-23 | 615.00 | 620.00 | 610.00 | 615.00 | 589.81 | 258,200 |
| 2022-03-22 | 625.00 | 625.00 | 615.00 | 615.00 | 589.81 | 778,800 |
| 2022-03-21 | 625.00 | 630.00 | 620.00 | 625.00 | 599.40 | 359,700 |
| 2022-03-18 | 625.00 | 630.00 | 620.00 | 620.00 | 594.60 | 241,700 |
| 2022-03-17 | 635.00 | 640.00 | 615.00 | 625.00 | 599.40 | 508,800 |
| 2022-03-16 | 635.00 | 640.00 | 625.00 | 635.00 | 608.99 | 225,700 |
| 2022-03-15 | 640.00 | 650.00 | 625.00 | 630.00 | 604.19 | 330,600 |
| 2022-03-14 | 645.00 | 655.00 | 630.00 | 640.00 | 613.78 | 520,000 |
| 2022-03-11 | 645.00 | 665.00 | 635.00 | 640.00 | 613.78 | 345,100 |
| 2022-03-10 | 660.00 | 670.00 | 635.00 | 645.00 | 618.58 | 427,600 |
| 2022-03-09 | 660.00 | 665.00 | 650.00 | 665.00 | 637.76 | 40,000 |
| 2022-03-08 | 620.00 | 665.00 | 620.00 | 660.00 | 632.97 | 84,700 |
| 2022-03-07 | 685.00 | 690.00 | 645.00 | 650.00 | 623.38 | 171,300 |
| 2022-03-04 | 660.00 | 690.00 | 660.00 | 660.00 | 632.97 | 254,600 |
| 2022-03-02 | 660.00 | 685.00 | 655.00 | 665.00 | 637.76 | 88,800 |
| 2022-03-01 | 655.00 | 685.00 | 655.00 | 660.00 | 632.97 | 465,700 |
| 2022-02-25 | 655.00 | 685.00 | 655.00 | 655.00 | 628.17 | 184,500 |
| 2022-02-24 | 675.00 | 680.00 | 655.00 | 655.00 | 628.17 | 189,800 |
| 2022-02-23 | 675.00 | 685.00 | 675.00 | 675.00 | 647.35 | 37,400 |
| 2022-02-22 | 680.00 | 680.00 | 675.00 | 680.00 | 652.15 | 13,300 |
| 2022-02-21 | 685.00 | 690.00 | 680.00 | 680.00 | 652.15 | 148,500 |
| 2022-02-18 | 685.00 | 685.00 | 670.00 | 680.00 | 652.15 | 284,400 |
| 2022-02-17 | 695.00 | 695.00 | 665.00 | 685.00 | 656.94 | 2,322,200 |
| 2022-02-16 | 675.00 | 695.00 | 675.00 | 690.00 | 661.74 | 389,600 |
| 2022-02-15 | 670.00 | 680.00 | 670.00 | 675.00 | 647.35 | 132,400 |
| 2022-02-14 | 685.00 | 700.00 | 665.00 | 670.00 | 642.56 | 270,000 |
| 2022-02-11 | 665.00 | 675.00 | 655.00 | 670.00 | 642.56 | 129,000 |
| 2022-02-10 | 655.00 | 670.00 | 650.00 | 650.00 | 623.38 | 54,700 |
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.