Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 384.00 | 386.00 | 374.00 | 384.00 | 371.81 | 30,700 |
| 2022-08-10 | 370.00 | 390.00 | 370.00 | 384.00 | 371.81 | 5,100 |
| 2022-08-09 | 376.00 | 388.00 | 374.00 | 376.00 | 364.06 | 58,300 |
| 2022-08-08 | 380.00 | 384.00 | 372.00 | 378.00 | 366.00 | 24,900 |
| 2022-08-05 | 380.00 | 388.00 | 378.00 | 384.00 | 371.81 | 79,000 |
| 2022-08-04 | 376.00 | 380.00 | 366.00 | 380.00 | 367.93 | 5,900 |
| 2022-08-03 | 370.00 | 390.00 | 362.00 | 376.00 | 364.06 | 156,500 |
| 2022-08-02 | 376.00 | 390.00 | 366.00 | 370.00 | 358.25 | 12,600 |
| 2022-08-01 | 376.00 | 376.00 | 360.00 | 370.00 | 358.25 | 38,100 |
| 2022-07-29 | 366.00 | 396.00 | 366.00 | 374.00 | 362.12 | 11,200 |
| 2022-07-28 | 358.00 | 382.00 | 358.00 | 366.00 | 354.38 | 15,700 |
| 2022-07-27 | 366.00 | 366.00 | 354.00 | 356.00 | 344.70 | 96,400 |
| 2022-07-26 | 368.00 | 370.00 | 364.00 | 364.00 | 352.44 | 16,800 |
| 2022-07-25 | 362.00 | 368.00 | 358.00 | 368.00 | 356.32 | 17,700 |
| 2022-07-22 | 356.00 | 362.00 | 346.00 | 362.00 | 350.51 | 33,200 |
| 2022-07-21 | 348.00 | 360.00 | 348.00 | 356.00 | 344.70 | 11,700 |
| 2022-07-20 | 360.00 | 360.00 | 340.00 | 348.00 | 336.95 | 10,800 |
| 2022-07-19 | 354.00 | 366.00 | 354.00 | 354.00 | 342.76 | 3,700 |
| 2022-07-18 | 352.00 | 356.00 | 348.00 | 348.00 | 336.95 | 27,600 |
| 2022-07-15 | 350.00 | 374.00 | 350.00 | 350.00 | 338.89 | 24,800 |
| 2022-07-14 | 360.00 | 370.00 | 350.00 | 350.00 | 338.89 | 31,300 |
| 2022-07-13 | 370.00 | 370.00 | 360.00 | 360.00 | 348.57 | 37,300 |
| 2022-07-12 | 374.00 | 374.00 | 362.00 | 370.00 | 358.25 | 2,500 |
| 2022-07-11 | 362.00 | 374.00 | 358.00 | 374.00 | 362.12 | 52,400 |
| 2022-07-08 | 360.00 | 376.00 | 360.00 | 362.00 | 350.51 | 4,600 |
| 2022-07-07 | 370.00 | 370.00 | 360.00 | 360.00 | 348.57 | 37,300 |
| 2022-07-06 | 362.00 | 382.00 | 362.00 | 378.00 | 362.61 | 24,000 |
| 2022-07-05 | 374.00 | 382.00 | 358.00 | 358.00 | 343.42 | 127,500 |
| 2022-07-04 | 374.00 | 390.00 | 374.00 | 374.00 | 358.77 | 14,800 |
| 2022-07-01 | 378.00 | 390.00 | 374.00 | 374.00 | 358.77 | 152,400 |
| 2022-06-30 | 372.00 | 390.00 | 372.00 | 374.00 | 358.77 | 18,800 |
| 2022-06-29 | 378.00 | 410.00 | 370.00 | 376.00 | 360.69 | 458,700 |
| 2022-06-28 | 370.00 | 380.00 | 364.00 | 366.00 | 351.10 | 22,000 |
| 2022-06-27 | 372.00 | 388.00 | 368.00 | 370.00 | 354.93 | 113,200 |
| 2022-06-24 | 370.00 | 404.00 | 368.00 | 374.00 | 358.77 | 25,500 |
| 2022-06-23 | 370.00 | 370.00 | 370.00 | 370.00 | 354.93 | 3,200 |
| 2022-06-22 | 374.00 | 384.00 | 370.00 | 370.00 | 354.93 | 14,100 |
| 2022-06-21 | 374.00 | 374.00 | 364.00 | 368.00 | 353.02 | 13,500 |
| 2022-06-20 | 374.00 | 374.00 | 366.00 | 366.00 | 351.10 | 11,900 |
| 2022-06-17 | 376.00 | 384.00 | 360.00 | 360.00 | 345.34 | 23,300 |
| 2022-06-16 | 378.00 | 378.00 | 358.00 | 360.00 | 345.34 | 225,200 |
| 2022-06-15 | 360.00 | 376.00 | 358.00 | 358.00 | 343.42 | 33,500 |
| 2022-06-14 | 360.00 | 390.00 | 350.00 | 378.00 | 362.61 | 61,300 |
| 2022-06-13 | 390.00 | 390.00 | 370.00 | 374.00 | 358.77 | 248,500 |
| 2022-06-10 | 390.00 | 404.00 | 380.00 | 396.00 | 379.88 | 136,300 |
| 2022-06-09 | 406.00 | 410.00 | 378.00 | 396.00 | 379.88 | 367,400 |
| 2022-06-08 | 392.00 | 420.00 | 380.00 | 406.00 | 389.47 | 223,400 |
| 2022-06-07 | 408.00 | 430.00 | 388.00 | 394.00 | 377.96 | 42,300 |
| 2022-06-06 | 398.00 | 470.00 | 392.00 | 406.00 | 389.47 | 26,700 |
| 2022-06-03 | 402.00 | 414.00 | 380.00 | 392.00 | 376.04 | 29,700 |
| 2022-06-02 | 390.00 | 420.00 | 380.00 | 400.00 | 383.71 | 81,200 |
| 2022-05-31 | 378.00 | 390.00 | 370.00 | 370.00 | 354.93 | 10,700 |
| 2022-05-30 | 362.00 | 368.00 | 358.00 | 364.00 | 349.18 | 17,200 |
| 2022-05-27 | 370.00 | 376.00 | 360.00 | 362.00 | 347.26 | 18,300 |
| 2022-05-25 | 360.00 | 370.00 | 360.00 | 370.00 | 354.93 | 12,700 |
| 2022-05-24 | 378.00 | 378.00 | 360.00 | 360.00 | 345.34 | 9,000 |
| 2022-05-23 | 358.00 | 380.00 | 356.00 | 378.00 | 362.61 | 163,600 |
| 2022-05-20 | 348.00 | 384.00 | 348.00 | 360.00 | 345.34 | 4,500 |
| 2022-05-19 | 380.00 | 380.00 | 354.00 | 358.00 | 343.42 | 228,400 |
| 2022-05-18 | 392.00 | 420.00 | 366.00 | 380.00 | 364.53 | 6,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 9.9700 IDR |
| 2022-07-07 | 3.5000 IDR |
| 2021-08-02 | 1.2000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.