Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 348.00 | 360.00 | 348.00 | 348.00 | 333.83 | 8,200 |
| 2022-02-07 | 348.00 | 350.00 | 348.00 | 348.00 | 333.83 | 3,600 |
| 2022-02-04 | 344.00 | 352.00 | 340.00 | 340.00 | 326.16 | 12,000 |
| 2022-02-03 | 350.00 | 356.00 | 346.00 | 346.00 | 331.91 | 8,600 |
| 2022-02-02 | 354.00 | 356.00 | 350.00 | 350.00 | 335.75 | 6,900 |
| 2022-01-31 | 350.00 | 356.00 | 344.00 | 354.00 | 339.59 | 15,900 |
| 2022-01-28 | 342.00 | 342.00 | 328.00 | 342.00 | 328.07 | 14,700 |
| 2022-01-27 | 360.00 | 360.00 | 344.00 | 344.00 | 329.99 | 14,300 |
| 2022-01-26 | 346.00 | 412.00 | 344.00 | 362.00 | 347.26 | 100,500 |
| 2022-01-25 | 328.00 | 346.00 | 328.00 | 330.00 | 316.56 | 51,100 |
| 2022-01-24 | 352.00 | 378.00 | 348.00 | 348.00 | 333.83 | 30,400 |
| 2022-01-21 | 346.00 | 346.00 | 346.00 | 346.00 | 331.91 | 600 |
| 2022-01-20 | 336.00 | 354.00 | 336.00 | 346.00 | 331.91 | 14,900 |
| 2022-01-19 | 338.00 | 356.00 | 336.00 | 336.00 | 322.32 | 11,500 |
| 2022-01-18 | 338.00 | 338.00 | 338.00 | 338.00 | 324.24 | 2,300 |
| 2022-01-17 | 340.00 | 340.00 | 338.00 | 338.00 | 324.24 | 3,500 |
| 2022-01-14 | 338.00 | 346.00 | 338.00 | 338.00 | 324.24 | 15,800 |
| 2022-01-13 | 340.00 | 346.00 | 338.00 | 338.00 | 324.24 | 12,600 |
| 2022-01-12 | 342.00 | 342.00 | 338.00 | 342.00 | 328.07 | 2,700 |
| 2022-01-11 | 338.00 | 350.00 | 338.00 | 342.00 | 328.07 | 9,100 |
| 2022-01-10 | 360.00 | 360.00 | 350.00 | 350.00 | 335.75 | 10,700 |
| 2022-01-07 | 346.00 | 350.00 | 346.00 | 348.00 | 333.83 | 8,900 |
| 2022-01-06 | 350.00 | 366.00 | 346.00 | 348.00 | 333.83 | 82,700 |
| 2022-01-05 | 382.00 | 382.00 | 370.00 | 370.00 | 354.93 | 38,200 |
| 2022-01-04 | 424.00 | 424.00 | 396.00 | 396.00 | 379.88 | 15,700 |
| 2022-01-03 | 360.00 | 440.00 | 360.00 | 424.00 | 406.74 | 173,600 |
| 2021-12-30 | 362.00 | 372.00 | 350.00 | 360.00 | 345.34 | 9,100 |
| 2021-12-29 | 364.00 | 374.00 | 352.00 | 362.00 | 347.26 | 18,600 |
| 2021-12-28 | 360.00 | 378.00 | 360.00 | 364.00 | 349.18 | 5,300 |
| 2021-12-27 | 372.00 | 374.00 | 350.00 | 358.00 | 343.42 | 10,800 |
| 2021-12-24 | 368.00 | 380.00 | 360.00 | 372.00 | 356.85 | 5,900 |
| 2021-12-23 | 370.00 | 370.00 | 366.00 | 368.00 | 353.02 | 20,900 |
| 2021-12-22 | 368.00 | 384.00 | 368.00 | 380.00 | 364.53 | 9,800 |
| 2021-12-21 | 364.00 | 406.00 | 364.00 | 382.00 | 366.45 | 7,700 |
| 2021-12-20 | 374.00 | 378.00 | 350.00 | 376.00 | 360.69 | 5,300 |
| 2021-12-17 | 370.00 | 408.00 | 354.00 | 362.00 | 347.26 | 17,200 |
| 2021-12-16 | 374.00 | 376.00 | 354.00 | 370.00 | 354.93 | 10,100 |
| 2021-12-15 | 350.00 | 428.00 | 336.00 | 362.00 | 347.26 | 38,100 |
| 2021-12-14 | 364.00 | 364.00 | 348.00 | 348.00 | 333.83 | 5,300 |
| 2021-12-13 | 364.00 | 364.00 | 360.00 | 360.00 | 345.34 | 12,700 |
| 2021-12-10 | 364.00 | 364.00 | 342.00 | 362.00 | 347.26 | 36,300 |
| 2021-12-09 | 390.00 | 390.00 | 364.00 | 364.00 | 349.18 | 85,500 |
| 2021-12-08 | 396.00 | 398.00 | 390.00 | 390.00 | 374.12 | 120,800 |
| 2021-12-07 | 394.00 | 396.00 | 386.00 | 396.00 | 379.88 | 5,100 |
| 2021-12-06 | 412.00 | 412.00 | 390.00 | 394.00 | 377.96 | 18,600 |
| 2021-12-03 | 416.00 | 416.00 | 396.00 | 396.00 | 379.88 | 76,100 |
| 2021-12-02 | 430.00 | 440.00 | 424.00 | 424.00 | 406.74 | 4,700 |
| 2021-12-01 | 454.00 | 454.00 | 454.00 | 454.00 | 435.51 | 10,300 |
| 2021-11-30 | 400.00 | 488.00 | 400.00 | 488.00 | 468.13 | 5,100 |
| 2021-11-29 | 424.00 | 424.00 | 404.00 | 410.00 | 393.31 | 1,800 |
| 2021-11-26 | 416.00 | 430.00 | 402.00 | 424.00 | 406.74 | 53,800 |
| 2021-11-25 | 444.00 | 444.00 | 406.00 | 414.00 | 397.14 | 63,100 |
| 2021-11-24 | 458.00 | 458.00 | 434.00 | 436.00 | 418.25 | 56,700 |
| 2021-11-23 | 448.00 | 466.00 | 420.00 | 466.00 | 447.03 | 81,700 |
| 2021-11-22 | 450.00 | 468.00 | 442.00 | 448.00 | 429.76 | 21,400 |
| 2021-11-19 | 450.00 | 450.00 | 434.00 | 450.00 | 431.68 | 5,800 |
| 2021-11-18 | 444.00 | 454.00 | 430.00 | 454.00 | 435.51 | 11,800 |
| 2021-11-17 | 476.00 | 476.00 | 444.00 | 444.00 | 425.92 | 48,200 |
| 2021-11-16 | 442.00 | 510.00 | 432.00 | 476.00 | 456.62 | 30,500 |
| 2021-11-15 | 444.00 | 444.00 | 432.00 | 442.00 | 424.00 | 2,900 |
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.