PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia · Delayed Price · Currency is IDR 685.00
-10.00 (-1.44%)
Mar 17, 2026, 4:09 PM WIB
PT Sekar Bumi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 725.00 | 760.00 | 665.00 | 685.00 | 685.00 | -1.44% | 984,900 |
| Mar 16, 2026 | 800.00 | 870.00 | 655.00 | 695.00 | 695.00 | -7.33% | 3,031,600 |
| Mar 13, 2026 | 710.00 | 850.00 | 700.00 | 750.00 | 750.00 | 10.29% | 5,893,700 |
| Mar 12, 2026 | 740.00 | 750.00 | 660.00 | 680.00 | 680.00 | -7.48% | 748,700 |
| Mar 11, 2026 | 650.00 | 790.00 | 650.00 | 735.00 | 735.00 | 13.95% | 4,691,300 |
| Mar 10, 2026 | 660.00 | 715.00 | 645.00 | 645.00 | 645.00 | -14.57% | 3,017,100 |
| Mar 9, 2026 | 860.00 | 860.00 | 755.00 | 755.00 | 755.00 | -14.69% | 801,300 |
| Mar 6, 2026 | 760.00 | 885.00 | 760.00 | 885.00 | 885.00 | 24.65% | 5,293,800 |
| Mar 5, 2026 | 645.00 | 710.00 | 590.00 | 710.00 | 710.00 | 24.56% | 950,300 |
| Mar 4, 2026 | 640.00 | 690.00 | 545.00 | 570.00 | 570.00 | -10.94% | 1,778,600 |
| Mar 3, 2026 | 680.00 | 815.00 | 640.00 | 640.00 | 640.00 | -14.67% | 4,937,300 |
| Mar 2, 2026 | 850.00 | 850.00 | 750.00 | 750.00 | 750.00 | -14.77% | 864,300 |
| Feb 27, 2026 | 930.00 | 965.00 | 880.00 | 880.00 | 880.00 | -14.56% | 1,492,300 |
| Feb 26, 2026 | 1,205.00 | 1,240.00 | 1,030.00 | 1,030.00 | 1,030.00 | -14.88% | 1,606,400 |
| Feb 24, 2026 | 1,065.00 | 1,330.00 | 910.00 | 1,210.00 | 1,210.00 | 13.62% | 6,118,800 |
| Feb 23, 2026 | 1,065.00 | 1,065.00 | 910.00 | 1,065.00 | 1,065.00 | 24.56% | 4,139,500 |
| Feb 20, 2026 | 690.00 | 855.00 | 600.00 | 855.00 | 855.00 | 24.82% | 5,361,500 |
| Feb 19, 2026 | 540.00 | 685.00 | 540.00 | 685.00 | 685.00 | 24.55% | 5,238,500 |
| Feb 18, 2026 | 555.00 | 570.00 | 530.00 | 550.00 | 550.00 | -1.79% | 899,000 |
| Feb 13, 2026 | 590.00 | 605.00 | 550.00 | 560.00 | 560.00 | -5.08% | 209,100 |
| Feb 12, 2026 | 640.00 | 645.00 | 555.00 | 590.00 | 590.00 | -7.81% | 1,837,500 |
| Feb 11, 2026 | 535.00 | 640.00 | 530.00 | 640.00 | 640.00 | 24.27% | 5,716,600 |
| Feb 10, 2026 | 530.00 | 535.00 | 490.00 | 515.00 | 515.00 | -2.83% | 48,900 |
| Feb 9, 2026 | 515.00 | 535.00 | 488.00 | 530.00 | 530.00 | 2.91% | 148,100 |
| Feb 6, 2026 | 515.00 | 610.00 | 500.00 | 515.00 | 515.00 | - | 347,100 |
| Feb 5, 2026 | 530.00 | 545.00 | 510.00 | 515.00 | 515.00 | -4.63% | 55,900 |
| Feb 4, 2026 | 540.00 | 630.00 | 486.00 | 540.00 | 540.00 | - | 344,300 |
| Feb 3, 2026 | 525.00 | 555.00 | 496.00 | 540.00 | 540.00 | 2.86% | 112,400 |
| Feb 2, 2026 | 570.00 | 570.00 | 515.00 | 525.00 | 525.00 | -7.89% | 81,500 |
| Jan 30, 2026 | 510.00 | 630.00 | 510.00 | 570.00 | 570.00 | 12.87% | 540,400 |
| Jan 29, 2026 | 515.00 | 565.00 | 476.00 | 505.00 | 505.00 | -1.94% | 228,400 |
| Jan 28, 2026 | 595.00 | 600.00 | 500.00 | 515.00 | 515.00 | -10.43% | 397,900 |
| Jan 27, 2026 | 570.00 | 610.00 | 555.00 | 575.00 | 575.00 | 0.88% | 163,600 |
| Jan 26, 2026 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | -1.72% | 131,600 |
| Jan 23, 2026 | 585.00 | 590.00 | 555.00 | 580.00 | 580.00 | - | 228,500 |
| Jan 22, 2026 | 575.00 | 605.00 | 575.00 | 580.00 | 580.00 | -0.85% | 187,600 |
| Jan 21, 2026 | 620.00 | 620.00 | 585.00 | 585.00 | 585.00 | -4.10% | 107,500 |
| Jan 20, 2026 | 615.00 | 625.00 | 600.00 | 610.00 | 610.00 | -0.81% | 350,400 |
| Jan 19, 2026 | 595.00 | 625.00 | 570.00 | 615.00 | 615.00 | 3.36% | 396,300 |
| Jan 15, 2026 | 620.00 | 625.00 | 575.00 | 595.00 | 595.00 | -4.03% | 448,900 |
| Jan 14, 2026 | 660.00 | 660.00 | 595.00 | 620.00 | 620.00 | -8.82% | 2,744,600 |
| Jan 13, 2026 | 545.00 | 680.00 | 510.00 | 680.00 | 680.00 | 24.77% | 5,856,700 |
| Jan 12, 2026 | 550.00 | 550.00 | 492.00 | 545.00 | 545.00 | -0.91% | 332,000 |
| Jan 9, 2026 | 570.00 | 575.00 | 540.00 | 550.00 | 550.00 | -3.51% | 196,900 |
| Jan 8, 2026 | 560.00 | 575.00 | 545.00 | 570.00 | 570.00 | 1.79% | 221,500 |
| Jan 7, 2026 | 555.00 | 575.00 | 540.00 | 560.00 | 560.00 | 1.82% | 310,500 |
| Jan 6, 2026 | 560.00 | 645.00 | 545.00 | 550.00 | 550.00 | -1.79% | 899,800 |
| Jan 5, 2026 | 570.00 | 580.00 | 540.00 | 560.00 | 560.00 | -1.75% | 461,600 |
| Jan 2, 2026 | 600.00 | 600.00 | 560.00 | 570.00 | 570.00 | -5.79% | 521,900 |
| Dec 30, 2025 | 620.00 | 635.00 | 590.00 | 605.00 | 605.00 | -2.42% | 223,000 |