Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,308.58 +11.69 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,400.05 +192.92 (+1.06%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,720.94 +2,238.78 (+3.89%) CMC Crypto 200
1,285.97 +15.23 (+1.20%)
PT Sekar Bumi Tbk (SKBM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 09:55AM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 30 Apr 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 300 |
| 29 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 26 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,000 |
| 25 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 200 |
| 24 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 500 |
| 23 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 800 |
| 22 Apr 2024 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 2,300 |
| 19 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,100 |
| 18 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 9,100 |
| 17 Apr 2024 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | 1,200 |
| 16 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2,600 |
| 05 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,500 |
| 04 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 03 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,000 |
| 02 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,400 |
| 01 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2,400 |
| 28 Mar 2024 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 2,700 |
| 27 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,600 |
| 26 Mar 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 800 |
| 25 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| 22 Mar 2024 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 8,300 |
| 21 Mar 2024 | 260.00 | 278.00 | 260.00 | 278.00 | 278.00 | 1,900 |
| 20 Mar 2024 | 278.00 | 292.00 | 262.00 | 282.00 | 282.00 | 2,500 |
| 19 Mar 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 400 |
| 18 Mar 2024 | 280.00 | 280.00 | 262.00 | 278.00 | 278.00 | 500 |
| 15 Mar 2024 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1,000 |
| 14 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
| 13 Mar 2024 | 276.00 | 280.00 | 260.00 | 280.00 | 280.00 | 7,100 |
| 08 Mar 2024 | 278.00 | 278.00 | 260.00 | 276.00 | 276.00 | 10,300 |
| 07 Mar 2024 | 276.00 | 276.00 | 262.00 | 276.00 | 276.00 | 4,100 |
| 06 Mar 2024 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | 5,400 |
| 05 Mar 2024 | 268.00 | 276.00 | 264.00 | 276.00 | 276.00 | 2,800 |
| 04 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 500 |
| 01 Mar 2024 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 500 |
| 29 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 28 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2,000 |
| 27 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,400 |
| 26 Feb 2024 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 2,600 |
| 23 Feb 2024 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 1,200 |
| 22 Feb 2024 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 10,400 |
| 21 Feb 2024 | 288.00 | 288.00 | 274.00 | 286.00 | 286.00 | 600 |
| 20 Feb 2024 | 280.00 | 288.00 | 270.00 | 288.00 | 288.00 | 34,400 |
| 19 Feb 2024 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 1,000 |
| 16 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 600 |
| 15 Feb 2024 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2,100 |
| 13 Feb 2024 | 288.00 | 290.00 | 268.00 | 290.00 | 290.00 | 137,900 |
| 12 Feb 2024 | 290.00 | 306.00 | 282.00 | 292.00 | 292.00 | 12,600 |
| 07 Feb 2024 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1,200 |
| 06 Feb 2024 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | 10,800 |
| 05 Feb 2024 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 14,700 |
| 02 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 01 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 100 |
| 31 Jan 2024 | 286.00 | 296.00 | 286.00 | 296.00 | 296.00 | 10,200 |
| 30 Jan 2024 | 300.00 | 300.00 | 286.00 | 294.00 | 294.00 | 3,600 |
| 29 Jan 2024 | 302.00 | 306.00 | 292.00 | 300.00 | 300.00 | 2,300 |
| 26 Jan 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 800 |
| 25 Jan 2024 | 296.00 | 304.00 | 296.00 | 302.00 | 302.00 | 1,200 |
| 24 Jan 2024 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 28,000 |
| 23 Jan 2024 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 43,700 |
| 22 Jan 2024 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 18,100 |
| 19 Jan 2024 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 200 |
| 18 Jan 2024 | 300.00 | 314.00 | 296.00 | 300.00 | 300.00 | 2,200 |
| 17 Jan 2024 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 5,600 |
| 16 Jan 2024 | 298.00 | 306.00 | 290.00 | 302.00 | 302.00 | 8,500 |
| 15 Jan 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 3,300 |
| 12 Jan 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 600 |
| 11 Jan 2024 | 300.00 | 310.00 | 292.00 | 298.00 | 298.00 | 17,900 |
| 10 Jan 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 3,300 |
| 09 Jan 2024 | 294.00 | 306.00 | 294.00 | 306.00 | 306.00 | 7,400 |
| 08 Jan 2024 | 302.00 | 310.00 | 292.00 | 306.00 | 306.00 | 9,400 |
| 05 Jan 2024 | 304.00 | 308.00 | 300.00 | 300.00 | 300.00 | 36,200 |
| 04 Jan 2024 | 306.00 | 308.00 | 292.00 | 306.00 | 306.00 | 71,000 |
| 03 Jan 2024 | 302.00 | 312.00 | 302.00 | 306.00 | 306.00 | 18,300 |
| 02 Jan 2024 | 314.00 | 320.00 | 304.00 | 314.00 | 314.00 | 25,000 |
| 29 Dec 2023 | 304.00 | 320.00 | 302.00 | 314.00 | 314.00 | 9,100 |
| 28 Dec 2023 | 312.00 | 312.00 | 300.00 | 306.00 | 306.00 | 2,200 |
| 27 Dec 2023 | 310.00 | 320.00 | 298.00 | 312.00 | 312.00 | 18,600 |
| 22 Dec 2023 | 302.00 | 310.00 | 298.00 | 310.00 | 310.00 | 7,900 |
| 21 Dec 2023 | 322.00 | 322.00 | 298.00 | 302.00 | 302.00 | 65,900 |
| 20 Dec 2023 | 354.00 | 370.00 | 308.00 | 326.00 | 326.00 | 314,500 |
| 19 Dec 2023 | 276.00 | 354.00 | 248.00 | 354.00 | 354.00 | 505,200 |
| 18 Dec 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 15 Dec 2023 | 286.00 | 300.00 | 284.00 | 284.00 | 284.00 | 11,500 |
| 14 Dec 2023 | 282.00 | 296.00 | 282.00 | 294.00 | 294.00 | 600 |
| 13 Dec 2023 | 274.00 | 296.00 | 274.00 | 284.00 | 284.00 | 8,500 |
| 12 Dec 2023 | 284.00 | 300.00 | 280.00 | 290.00 | 290.00 | 10,500 |
| 11 Dec 2023 | 288.00 | 292.00 | 284.00 | 284.00 | 284.00 | 8,300 |
| 08 Dec 2023 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | 5,700 |
| 07 Dec 2023 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 6,500 |
| 06 Dec 2023 | 292.00 | 312.00 | 288.00 | 290.00 | 290.00 | 16,300 |
| 05 Dec 2023 | 300.00 | 308.00 | 290.00 | 292.00 | 292.00 | 19,600 |
| 04 Dec 2023 | 298.00 | 308.00 | 298.00 | 300.00 | 300.00 | 11,300 |
| 01 Dec 2023 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 8,500 |
| 30 Nov 2023 | 310.00 | 310.00 | 292.00 | 294.00 | 294.00 | 10,800 |
| 29 Nov 2023 | 294.00 | 328.00 | 292.00 | 294.00 | 294.00 | 55,900 |
| 28 Nov 2023 | 292.00 | 328.00 | 292.00 | 296.00 | 296.00 | 30,000 |
| 27 Nov 2023 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 3,100 |
| 24 Nov 2023 | 298.00 | 304.00 | 280.00 | 288.00 | 288.00 | 31,300 |
| 23 Nov 2023 | 290.00 | 346.00 | 282.00 | 300.00 | 300.00 | 37,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.