Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 382.00 | 450.00 | 376.00 | 392.00 | 376.04 | 19,600 |
| 2022-05-13 | 408.00 | 408.00 | 382.00 | 382.00 | 366.45 | 21,500 |
| 2022-05-12 | 410.00 | 410.00 | 410.00 | 410.00 | 393.31 | 7,500 |
| 2022-05-11 | 372.00 | 448.00 | 372.00 | 440.00 | 422.08 | 35,500 |
| 2022-05-10 | 398.00 | 400.00 | 370.00 | 370.00 | 354.93 | 3,400 |
| 2022-05-09 | 390.00 | 408.00 | 386.00 | 390.00 | 374.12 | 43,100 |
| 2022-04-28 | 390.00 | 398.00 | 386.00 | 398.00 | 381.79 | 35,100 |
| 2022-04-27 | 378.00 | 396.00 | 378.00 | 396.00 | 379.88 | 1,300 |
| 2022-04-26 | 388.00 | 398.00 | 376.00 | 376.00 | 360.69 | 3,000 |
| 2022-04-25 | 400.00 | 400.00 | 362.00 | 382.00 | 366.45 | 17,400 |
| 2022-04-22 | 394.00 | 400.00 | 388.00 | 388.00 | 372.20 | 3,000 |
| 2022-04-21 | 394.00 | 394.00 | 380.00 | 392.00 | 376.04 | 13,800 |
| 2022-04-20 | 400.00 | 400.00 | 386.00 | 394.00 | 377.96 | 18,100 |
| 2022-04-19 | 402.00 | 408.00 | 382.00 | 398.00 | 381.79 | 17,200 |
| 2022-04-18 | 428.00 | 428.00 | 400.00 | 408.00 | 391.39 | 114,100 |
| 2022-04-14 | 428.00 | 428.00 | 428.00 | 428.00 | 410.57 | 30,400 |
| 2022-04-13 | 390.00 | 474.00 | 390.00 | 460.00 | 441.27 | 49,400 |
| 2022-04-12 | 390.00 | 420.00 | 366.00 | 418.00 | 400.98 | 83,100 |
| 2022-04-11 | 418.00 | 418.00 | 390.00 | 390.00 | 374.12 | 120,100 |
| 2022-04-08 | 448.00 | 448.00 | 418.00 | 418.00 | 400.98 | 56,300 |
| 2022-04-07 | 394.00 | 450.00 | 378.00 | 448.00 | 429.76 | 51,100 |
| 2022-04-06 | 386.00 | 424.00 | 384.00 | 394.00 | 377.96 | 30,200 |
| 2022-04-05 | 410.00 | 410.00 | 384.00 | 384.00 | 368.36 | 17,400 |
| 2022-04-04 | 430.00 | 430.00 | 400.00 | 412.00 | 395.22 | 50,000 |
| 2022-04-01 | 364.00 | 436.00 | 354.00 | 430.00 | 412.49 | 75,600 |
| 2022-03-31 | 378.00 | 382.00 | 358.00 | 364.00 | 349.18 | 95,900 |
| 2022-03-30 | 380.00 | 380.00 | 364.00 | 366.00 | 351.10 | 21,700 |
| 2022-03-29 | 376.00 | 430.00 | 376.00 | 382.00 | 366.45 | 66,800 |
| 2022-03-28 | 400.00 | 400.00 | 372.00 | 378.00 | 362.61 | 109,500 |
| 2022-03-25 | 428.00 | 430.00 | 400.00 | 400.00 | 383.71 | 182,900 |
| 2022-03-24 | 378.00 | 434.00 | 378.00 | 428.00 | 410.57 | 873,900 |
| 2022-03-23 | 362.00 | 390.00 | 348.00 | 348.00 | 333.83 | 12,300 |
| 2022-03-22 | 376.00 | 378.00 | 362.00 | 362.00 | 347.26 | 2,300 |
| 2022-03-21 | 370.00 | 432.00 | 360.00 | 368.00 | 353.02 | 43,500 |
| 2022-03-18 | 364.00 | 368.00 | 362.00 | 368.00 | 353.02 | 36,000 |
| 2022-03-17 | 362.00 | 364.00 | 362.00 | 364.00 | 349.18 | 1,700 |
| 2022-03-16 | 350.00 | 368.00 | 350.00 | 362.00 | 347.26 | 112,200 |
| 2022-03-15 | 370.00 | 370.00 | 370.00 | 370.00 | 354.93 | 0 |
| 2022-03-14 | 360.00 | 378.00 | 360.00 | 370.00 | 354.93 | 50,600 |
| 2022-03-11 | 348.00 | 382.00 | 348.00 | 360.00 | 345.34 | 66,200 |
| 2022-03-10 | 346.00 | 374.00 | 346.00 | 348.00 | 333.83 | 2,100 |
| 2022-03-09 | 346.00 | 346.00 | 346.00 | 346.00 | 331.91 | 100 |
| 2022-03-08 | 350.00 | 350.00 | 340.00 | 346.00 | 331.91 | 6,400 |
| 2022-03-07 | 350.00 | 350.00 | 348.00 | 350.00 | 335.75 | 5,600 |
| 2022-03-04 | 354.00 | 354.00 | 340.00 | 350.00 | 335.75 | 6,100 |
| 2022-03-02 | 354.00 | 354.00 | 354.00 | 354.00 | 339.59 | 2,100 |
| 2022-03-01 | 344.00 | 358.00 | 342.00 | 354.00 | 339.59 | 4,300 |
| 2022-02-25 | 372.00 | 372.00 | 348.00 | 348.00 | 333.83 | 10,400 |
| 2022-02-24 | 376.00 | 388.00 | 352.00 | 352.00 | 337.67 | 35,200 |
| 2022-02-23 | 338.00 | 392.00 | 338.00 | 378.00 | 362.61 | 16,100 |
| 2022-02-22 | 352.00 | 352.00 | 340.00 | 340.00 | 326.16 | 11,800 |
| 2022-02-21 | 364.00 | 364.00 | 346.00 | 352.00 | 337.67 | 10,500 |
| 2022-02-18 | 342.00 | 360.00 | 342.00 | 342.00 | 328.07 | 24,600 |
| 2022-02-17 | 344.00 | 400.00 | 340.00 | 356.00 | 341.50 | 15,500 |
| 2022-02-16 | 356.00 | 356.00 | 348.00 | 352.00 | 337.67 | 1,500 |
| 2022-02-15 | 354.00 | 354.00 | 354.00 | 354.00 | 339.59 | 2,300 |
| 2022-02-14 | 354.00 | 354.00 | 346.00 | 354.00 | 339.59 | 3,400 |
| 2022-02-11 | 358.00 | 358.00 | 356.00 | 356.00 | 341.50 | 300 |
| 2022-02-10 | 360.00 | 364.00 | 358.00 | 358.00 | 343.42 | 9,300 |
| 2022-02-09 | 348.00 | 360.00 | 348.00 | 358.00 | 343.42 | 3,400 |
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.