Advertisement
U.S. markets closed

PT Sekar Bumi Tbk (SKBM.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
248.00-10.00 (-3.88%)
At close: 02:55PM WIB
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024258.00258.00248.00248.00248.002,700
Mar 27, 2024258.00258.00258.00258.00258.001,600
Mar 26, 2024260.00260.00258.00258.00258.00800
Mar 25, 2024272.00272.00272.00272.00272.00100
Mar 22, 2024278.00278.00270.00272.00272.008,300
Mar 21, 2024260.00278.00260.00278.00278.001,900
Mar 20, 2024278.00292.00262.00282.00282.002,500
Mar 19, 2024276.00276.00276.00276.00276.00400
Mar 18, 2024280.00280.00262.00278.00278.00500
Mar 15, 2024274.00280.00274.00280.00280.001,000
Mar 14, 2024280.00280.00280.00280.00280.00300
Mar 13, 2024276.00280.00260.00280.00280.007,100
Mar 08, 2024278.00278.00260.00276.00276.0010,300
Mar 07, 2024276.00276.00262.00276.00276.004,100
Mar 06, 2024276.00276.00274.00276.00276.005,400
Mar 05, 2024268.00276.00264.00276.00276.002,800
Mar 04, 2024278.00278.00278.00278.00278.00500
Mar 01, 2024270.00278.00270.00278.00278.00500
Feb 29, 2024278.00278.00278.00278.00278.00-
Feb 28, 2024278.00278.00278.00278.00278.002,000
Feb 27, 2024280.00280.00280.00280.00280.002,400
Feb 26, 2024274.00278.00272.00278.00278.002,600
Feb 23, 2024286.00286.00274.00274.00274.001,200
Feb 22, 2024278.00278.00268.00274.00274.0010,400
Feb 21, 2024288.00288.00274.00286.00286.00600
Feb 20, 2024280.00288.00270.00288.00288.0034,400
Feb 19, 2024284.00284.00282.00282.00282.001,000
Feb 16, 2024290.00290.00290.00290.00290.00600
Feb 15, 2024288.00290.00284.00290.00290.002,100
Feb 13, 2024288.00290.00268.00290.00290.00137,900
Feb 12, 2024290.00306.00282.00292.00292.0012,600
Feb 07, 2024280.00290.00280.00290.00290.001,200
Feb 06, 2024294.00298.00294.00294.00294.0010,800
Feb 05, 2024290.00290.00286.00288.00288.0014,700
Feb 02, 2024296.00296.00296.00296.00296.00-
Feb 01, 2024296.00296.00296.00296.00296.00100
Jan 31, 2024286.00296.00286.00296.00296.0010,200
Jan 30, 2024300.00300.00286.00294.00294.003,600
Jan 29, 2024302.00306.00292.00300.00300.002,300
Jan 26, 2024302.00302.00300.00300.00300.00800
Jan 25, 2024296.00304.00296.00302.00302.001,200
Jan 24, 2024290.00290.00288.00290.00290.0028,000
Jan 23, 2024292.00302.00292.00300.00300.0043,700
Jan 22, 2024302.00302.00294.00296.00296.0018,100
Jan 19, 2024302.00304.00302.00304.00304.00200
Jan 18, 2024300.00314.00296.00300.00300.002,200
Jan 17, 2024296.00302.00294.00302.00302.005,600
Jan 16, 2024298.00306.00290.00302.00302.008,500
Jan 15, 2024304.00304.00300.00300.00300.003,300
Jan 12, 2024300.00304.00300.00304.00304.00600
Jan 11, 2024300.00310.00292.00298.00298.0017,900
Jan 10, 2024306.00312.00306.00312.00312.003,300
Jan 09, 2024294.00306.00294.00306.00306.007,400
Jan 08, 2024302.00310.00292.00306.00306.009,400
Jan 05, 2024304.00308.00300.00300.00300.0036,200
Jan 04, 2024306.00308.00292.00306.00306.0071,000
Jan 03, 2024302.00312.00302.00306.00306.0018,300
Jan 02, 2024314.00320.00304.00314.00314.0025,000
Dec 29, 2023304.00320.00302.00314.00314.009,100
Dec 28, 2023312.00312.00300.00306.00306.002,200
Dec 27, 2023310.00320.00298.00312.00312.0018,600
Dec 22, 2023302.00310.00298.00310.00310.007,900
Dec 21, 2023322.00322.00298.00302.00302.0065,900
Dec 20, 2023354.00370.00308.00326.00326.00314,500
Dec 19, 2023276.00354.00248.00354.00354.00505,200
Dec 18, 2023284.00284.00284.00284.00284.00-
Dec 15, 2023286.00300.00284.00284.00284.0011,500
Dec 14, 2023282.00296.00282.00294.00294.00600
Dec 13, 2023274.00296.00274.00284.00284.008,500
Dec 12, 2023284.00300.00280.00290.00290.0010,500
Dec 11, 2023288.00292.00284.00284.00284.008,300
Dec 08, 2023296.00296.00286.00288.00288.005,700
Dec 07, 2023290.00294.00288.00288.00288.006,500
Dec 06, 2023292.00312.00288.00290.00290.0016,300
Dec 05, 2023300.00308.00290.00292.00292.0019,600
Dec 04, 2023298.00308.00298.00300.00300.0011,300
Dec 01, 2023294.00296.00290.00296.00296.008,500
Nov 30, 2023310.00310.00292.00294.00294.0010,800
Nov 29, 2023294.00328.00292.00294.00294.0055,900
Nov 28, 2023292.00328.00292.00296.00296.0030,000
Nov 27, 2023288.00292.00288.00292.00292.003,100
Nov 24, 2023298.00304.00280.00288.00288.0031,300
Nov 23, 2023290.00346.00282.00300.00300.0037,900
Nov 22, 2023290.00296.00288.00290.00290.0013,800
Nov 21, 2023296.00296.00290.00292.00292.006,700
Nov 20, 2023298.00298.00290.00290.00290.003,900
Nov 17, 2023286.00300.00286.00298.00298.009,900
Nov 16, 2023304.00310.00292.00300.00300.0047,400
Nov 15, 2023296.00308.00294.00302.00302.008,600
Nov 14, 2023286.00308.00286.00296.00296.0012,800
Nov 13, 2023298.00310.00298.00298.00298.009,500
Nov 10, 2023300.00314.00300.00312.00312.003,100
Nov 09, 2023314.00314.00300.00312.00312.003,100
Nov 08, 2023302.00314.00300.00314.00314.0015,700
Nov 07, 2023322.00322.00302.00304.00304.0010,600
Nov 06, 2023300.00326.00298.00326.00326.0021,100
Nov 03, 2023306.00308.00300.00300.00300.003,700
Nov 02, 2023288.00316.00288.00316.00316.0016,400
Nov 01, 2023306.00314.00262.00300.00300.00129,500
Oct 31, 2023316.00316.00304.00314.00314.004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...