PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 185.00 | 195.00 | 185.00 | 192.00 | 192.00 | 254,700 |
| 2026-07-30 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 102,500 |
| 2026-07-29 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 70,200 |
| 2026-07-28 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | 17,500 |
| 2026-07-27 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 99,200 |
| 2026-07-24 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 97,600 |
| 2026-07-23 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 139,300 |
| 2026-07-22 | 190.00 | 190.00 | 180.00 | 187.00 | 187.00 | 402,500 |
| 2026-07-21 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 439,100 |
| 2026-07-20 | 184.00 | 190.00 | 184.00 | 188.00 | 188.00 | 119,500 |
| 2026-07-17 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | 174,800 |
| 2026-07-16 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 143,700 |
| 2026-07-15 | 183.00 | 185.00 | 176.00 | 185.00 | 185.00 | 3,721,600 |
| 2026-07-14 | 182.00 | 185.00 | 173.00 | 183.00 | 183.00 | 186,100 |
| 2026-07-13 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | 112,600 |
| 2026-07-10 | 184.00 | 190.00 | 179.00 | 183.00 | 183.00 | 901,600 |
| 2026-07-09 | 183.00 | 184.00 | 180.00 | 183.00 | 183.00 | 547,000 |
| 2026-07-08 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | 57,300 |
| 2026-07-07 | 181.00 | 185.00 | 180.00 | 183.00 | 183.00 | 160,300 |
| 2026-07-06 | 184.00 | 184.00 | 179.00 | 183.00 | 183.00 | 118,400 |
| 2026-07-03 | 179.00 | 184.00 | 179.00 | 184.00 | 184.00 | 592,800 |
| 2026-07-02 | 180.00 | 183.00 | 172.00 | 180.00 | 180.00 | 69,500 |
| 2026-07-01 | 180.00 | 187.00 | 180.00 | 180.00 | 180.00 | 150,800 |
| 2026-06-30 | 186.00 | 186.00 | 164.00 | 182.00 | 182.00 | 1,153,200 |
| 2026-06-29 | 183.00 | 186.00 | 182.00 | 186.00 | 186.00 | 33,600 |
| 2026-06-26 | 190.00 | 190.00 | 180.00 | 183.00 | 183.00 | 30,700 |
| 2026-06-25 | 178.00 | 187.00 | 178.00 | 186.00 | 186.00 | 112,100 |
| 2026-06-24 | 174.00 | 186.00 | 174.00 | 182.00 | 182.00 | 1,071,900 |
| 2026-06-23 | 187.00 | 187.00 | 181.00 | 187.00 | 187.00 | 311,400 |
| 2026-06-22 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 22,600 |
| 2026-06-19 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | 285,700 |
| 2026-06-18 | 192.00 | 192.00 | 185.00 | 190.00 | 190.00 | 165,800 |
| 2026-06-17 | 190.00 | 204.00 | 188.00 | 191.00 | 191.00 | 855,900 |
| 2026-06-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-06-15 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 467,400 |
| 2026-06-12 | 182.00 | 189.00 | 181.00 | 188.00 | 188.00 | 813,200 |
| 2026-06-11 | 186.00 | 189.00 | 180.00 | 184.00 | 184.00 | 493,800 |
| 2026-06-10 | 176.00 | 187.00 | 176.00 | 186.00 | 186.00 | 54,100 |
| 2026-06-09 | 166.00 | 182.00 | 166.00 | 176.00 | 176.00 | 321,000 |
| 2026-06-08 | 176.00 | 176.00 | 150.00 | 166.00 | 166.00 | 804,100 |
| 2026-06-05 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | 1,238,800 |
| 2026-06-04 | 187.00 | 189.00 | 180.00 | 183.00 | 183.00 | 624,700 |
| 2026-06-03 | 190.00 | 191.00 | 183.00 | 187.00 | 187.00 | 1,095,700 |
| 2026-06-02 | 191.00 | 192.00 | 187.00 | 190.00 | 190.00 | 828,800 |
| 2026-06-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-05-29 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 917,100 |
| 2026-05-28 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-05-27 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-05-26 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 1,069,900 |
| 2026-05-25 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | 1,236,300 |
| 2026-05-22 | 190.00 | 194.00 | 184.00 | 189.00 | 189.00 | 1,097,000 |
| 2026-05-21 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 1,372,900 |
| 2026-05-20 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 322,800 |
| 2026-05-19 | 191.00 | 197.00 | 189.00 | 190.00 | 190.00 | 813,400 |
| 2026-05-18 | 193.00 | 194.00 | 188.00 | 191.00 | 191.00 | 1,638,400 |
| 2026-05-15 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-14 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-13 | 196.00 | 198.00 | 188.00 | 193.00 | 193.00 | 1,438,100 |
| 2026-05-12 | 194.00 | 197.00 | 192.00 | 194.00 | 194.00 | 420,500 |
| 2026-05-11 | 195.00 | 196.00 | 191.00 | 194.00 | 194.00 | 1,900,800 |
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.