U.S. Markets closed

PT Sekar Bumi Tbk (SKBM.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
454.00+64.00 (+16.41%)
At close: 3:13PM WIB
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2021344.00454.00344.00454.00454.0093,000
Apr 08, 2021368.00368.00364.00364.00364.003,200
Apr 07, 2021414.00414.00386.00390.00390.0037,600
Apr 06, 2021312.00414.00310.00414.00414.0047,100
Apr 05, 2021356.00356.00332.00332.00332.0011,900
Apr 01, 2021308.00410.00308.00356.00356.0025,300
Mar 31, 2021332.00332.00330.00330.00330.003,200
Mar 30, 2021354.00354.00354.00354.00354.002,600
Mar 29, 2021388.00388.00380.00380.00380.008,400
Mar 26, 2021408.00408.00408.00408.00408.003,500
Mar 25, 2021392.00436.00360.00408.00408.0053,000
Mar 24, 2021296.00380.00296.00380.00380.0033,800
Mar 23, 2021316.00316.00316.00316.00316.00100
Mar 22, 2021316.00316.00316.00316.00316.00-
Mar 19, 2021316.00316.00316.00316.00316.00100
Mar 18, 2021336.00336.00336.00336.00336.003,500
Mar 17, 2021358.00358.00336.00336.00336.005,800
Mar 16, 2021360.00360.00358.00358.00358.001,100
Mar 15, 2021312.00370.00312.00362.00362.003,600
Mar 12, 2021310.00312.00310.00312.00312.005,300
Mar 10, 2021310.00310.00310.00310.00310.00-
Mar 09, 2021310.00310.00310.00310.00310.00100
Mar 08, 2021314.00314.00314.00314.00314.00200
Mar 05, 2021330.00332.00330.00332.00332.00300
Mar 04, 2021330.00330.00330.00330.00330.00600
Mar 03, 2021326.00330.00326.00330.00330.002,800
Mar 02, 2021328.00328.00328.00328.00328.00100
Mar 01, 2021324.00326.00324.00326.00326.00300
Feb 26, 2021326.00326.00326.00326.00326.00300
Feb 25, 2021324.00326.00324.00324.00324.001,000
Feb 24, 2021358.00358.00324.00324.00324.001,400
Feb 23, 2021322.00348.00322.00348.00348.001,700
Feb 22, 2021338.00342.00338.00342.00342.001,500
Feb 19, 2021310.00342.00308.00342.00342.004,000
Feb 18, 2021360.00360.00330.00330.00330.006,200
Feb 17, 2021328.00330.00328.00330.00330.001,700
Feb 16, 2021338.00338.00338.00338.00338.00100
Feb 15, 2021348.00348.00346.00346.00346.001,400
Feb 11, 2021326.00352.00310.00350.00350.005,400
Feb 10, 2021330.00330.00318.00330.00330.00900
Feb 09, 2021340.00340.00340.00340.00340.00-
Feb 08, 2021340.00340.00340.00340.00340.00200
Feb 05, 2021344.00352.00344.00348.00348.00500
Feb 04, 2021370.00370.00330.00344.00344.00900
Feb 03, 2021350.00370.00350.00350.00350.003,300
Feb 02, 2021370.00370.00352.00352.00352.00800
Feb 01, 2021282.00344.00276.00320.00320.004,500
Jan 29, 2021288.00296.00288.00296.00296.00600
Jan 28, 2021292.00380.00292.00306.00306.0014,000
Jan 27, 2021308.00308.00300.00306.00306.0012,800
Jan 26, 2021342.00348.00320.00320.00320.007,000
Jan 25, 2021346.00346.00324.00342.00342.004,900
Jan 22, 2021346.00346.00346.00346.00346.001,200
Jan 21, 2021346.00346.00346.00346.00346.002,000
Jan 20, 2021348.00348.00346.00346.00346.001,900
Jan 19, 2021324.00348.00324.00348.00348.0015,800
Jan 18, 2021324.00324.00324.00324.00324.004,300
Jan 15, 2021324.00324.00324.00324.00324.00100
Jan 14, 2021338.00338.00338.00338.00338.001,100
Jan 13, 2021340.00340.00338.00338.00338.004,700
Jan 12, 2021328.00328.00328.00328.00328.00600
Jan 11, 2021330.00350.00330.00348.00348.007,400
Jan 08, 2021330.00330.00330.00330.00330.00-
Jan 07, 2021340.00350.00320.00330.00330.008,900
Jan 06, 2021358.00358.00338.00340.00340.00800
Jan 05, 2021304.00358.00304.00358.00358.00500
Jan 04, 2021330.00330.00302.00310.00310.001,300
Dec 30, 2020324.00344.00324.00324.00324.001,100
Dec 29, 2020336.00336.00318.00322.00322.00300
Dec 28, 2020338.00338.00338.00338.00338.00100
Dec 23, 2020338.00338.00338.00338.00338.00200
Dec 22, 2020338.00338.00338.00338.00338.002,800
Dec 21, 2020338.00338.00338.00338.00338.00100
Dec 18, 2020340.00348.00338.00338.00338.002,400
Dec 17, 2020346.00346.00342.00342.00342.00300
Dec 16, 2020360.00360.00340.00340.00340.007,300
Dec 15, 2020330.00400.00330.00360.00360.003,500
Dec 14, 2020330.00330.00330.00330.00330.003,400
Dec 11, 2020350.00350.00328.00330.00330.002,800
Dec 10, 2020340.00350.00340.00350.00350.003,000
Dec 08, 2020340.00340.00340.00340.00340.00400
Dec 07, 2020320.00322.00320.00322.00322.002,600
Dec 04, 2020324.00324.00320.00320.00320.002,300
Dec 03, 2020324.00324.00324.00324.00324.003,800
Dec 02, 2020322.00324.00322.00324.00324.005,000
Dec 01, 2020332.00332.00332.00332.00332.007,000
Nov 30, 2020342.00344.00330.00330.00330.003,900
Nov 27, 2020342.00350.00342.00342.00342.007,200
Nov 26, 2020342.00342.00342.00342.00342.00200
Nov 25, 2020344.00344.00342.00342.00342.002,700
Nov 24, 2020354.00360.00354.00358.00358.006,100
Nov 23, 2020354.00354.00354.00354.00354.00300
Nov 20, 2020354.00354.00354.00354.00354.00-
Nov 19, 2020370.00370.00350.00354.00354.003,000
Nov 18, 2020336.00388.00332.00354.00354.006,800
Nov 17, 2020356.00356.00356.00356.00356.00-
Nov 16, 2020390.00390.00346.00356.00356.0016,900
Nov 13, 2020332.00394.00330.00370.00370.006,400
Nov 12, 2020370.00370.00354.00354.00354.005,100
Nov 11, 2020394.00410.00364.00376.00376.0029,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...