Sekar Bumi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 505.00 | 520.00 | 488.00 | 505.00 | 505.00 | 124,000 |
| 2026-10-21 | 575.00 | 575.00 | 474.00 | 510.00 | 510.00 | 275,900 |
| 2026-10-20 | 410.00 | 510.00 | 410.00 | 505.00 | 505.00 | 361,400 |
| 2026-10-19 | 400.00 | 430.00 | 400.00 | 408.00 | 408.00 | 408,000 |
| 2026-10-16 | 482.00 | 482.00 | 430.00 | 430.00 | 430.00 | 250,800 |
| 2026-10-15 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | 35,900 |
| 2026-10-14 | 486.00 | 530.00 | 482.00 | 520.00 | 520.00 | 334,900 |
| 2026-10-13 | 490.00 | 500.00 | 486.00 | 488.00 | 488.00 | 24,600 |
| 2026-10-12 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | 38,900 |
| 2026-10-09 | 498.00 | 498.00 | 488.00 | 494.00 | 494.00 | 38,800 |
| 2026-10-08 | 486.00 | 500.00 | 486.00 | 496.00 | 496.00 | 15,400 |
| 2026-10-07 | 498.00 | 500.00 | 486.00 | 490.00 | 490.00 | 52,200 |
| 2026-10-06 | 498.00 | 500.00 | 490.00 | 494.00 | 494.00 | 120,400 |
| 2026-10-05 | 488.00 | 505.00 | 488.00 | 494.00 | 494.00 | 41,800 |
| 2026-10-02 | 500.00 | 500.00 | 484.00 | 488.00 | 488.00 | 51,500 |
| 2026-10-01 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | 104,300 |
| 2026-09-30 | 500.00 | 500.00 | 488.00 | 492.00 | 492.00 | 45,600 |
| 2026-09-29 | 500.00 | 500.00 | 482.00 | 492.00 | 492.00 | 262,000 |
| 2026-09-28 | 498.00 | 500.00 | 488.00 | 498.00 | 498.00 | 104,500 |
| 2026-09-25 | 505.00 | 520.00 | 496.00 | 498.00 | 498.00 | 405,100 |
| 2026-09-24 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 29,800 |
| 2026-09-23 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 50,000 |
| 2026-09-22 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 241,200 |
Page 1 of 1 · 23 trading days
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.