PT Sarimelati Kencana Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	158.00	169.00	157.00	164.00	164.00	1,140,800
2026-10-22	164.00	167.00	153.00	158.00	158.00	6,367,900
2026-10-21	167.00	168.00	163.00	164.00	164.00	102,100
2026-10-20	158.00	172.00	153.00	166.00	166.00	169,200
2026-10-19	157.00	179.00	154.00	164.00	164.00	720,900
2026-10-16	180.00	180.00	162.00	165.00	165.00	5,642,500
2026-10-15	190.00	190.00	182.00	190.00	190.00	417,100
2026-10-14	190.00	196.00	182.00	189.00	189.00	476,800
2026-10-13	188.00	192.00	183.00	190.00	190.00	472,600
2026-10-12	192.00	193.00	185.00	186.00	186.00	900,500
2026-10-09	192.00	196.00	188.00	193.00	193.00	1,405,400
2026-10-08	191.00	195.00	186.00	192.00	192.00	1,359,900
2026-10-07	181.00	196.00	176.00	191.00	191.00	3,661,700
2026-10-06	173.00	190.00	173.00	181.00	181.00	2,082,600
2026-10-05	172.00	176.00	172.00	173.00	173.00	215,400
2026-10-02	175.00	180.00	169.00	172.00	172.00	822,900
2026-10-01	181.00	181.00	175.00	178.00	178.00	216,700
2026-09-30	182.00	182.00	175.00	180.00	180.00	1,183,400
2026-09-29	177.00	178.00	173.00	177.00	177.00	384,500
2026-09-28	180.00	180.00	178.00	178.00	178.00	226,100
2026-09-25	183.00	183.00	177.00	179.00	179.00	516,600
2026-09-24	183.00	187.00	180.00	182.00	182.00	882,200

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.