PT Sarimelati Kencana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 195.00 | 198.00 | 193.00 | 195.00 | 193.34 | 1,038,500 |
| 2026-05-07 | 196.00 | 199.00 | 194.00 | 194.00 | 192.35 | 1,234,400 |
| 2026-05-06 | 198.00 | 202.00 | 190.00 | 195.00 | 193.34 | 2,803,300 |
| 2026-05-05 | 214.00 | 216.00 | 197.00 | 197.00 | 195.32 | 4,834,900 |
| 2026-05-04 | 210.00 | 216.00 | 204.00 | 214.00 | 212.18 | 2,246,400 |
| 2026-05-01 | 210.00 | 210.00 | 210.00 | 210.00 | 208.21 | 0 |
| 2026-04-30 | 218.00 | 218.00 | 206.00 | 210.00 | 208.21 | 2,142,500 |
| 2026-04-29 | 216.00 | 220.00 | 214.00 | 216.00 | 214.16 | 720,900 |
| 2026-04-28 | 218.00 | 218.00 | 212.00 | 216.00 | 214.16 | 1,488,100 |
| 2026-04-27 | 218.00 | 222.00 | 214.00 | 218.00 | 216.14 | 1,632,300 |
← NewerPage 3 of 3 · 130 trading days
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.