PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia · Delayed Price · Currency is IDR 368.00
-12.00 (-3.16%)
Aug 1, 2025, 4:00 PM WIB
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 380.00 | 390.00 | 356.00 | 368.00 | 368.00 | -3.16% | 143,300 |
| Jul 31, 2025 | 366.00 | 432.00 | 360.00 | 380.00 | 380.00 | 9.83% | 2,483,600 |
| Jul 30, 2025 | 332.00 | 352.00 | 332.00 | 346.00 | 346.00 | 2.37% | 162,000 |
| Jul 29, 2025 | 336.00 | 344.00 | 336.00 | 338.00 | 338.00 | - | 3,200 |
| Jul 28, 2025 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | -0.59% | 7,900 |
| Jul 25, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 1.19% | 8,000 |
| Jul 24, 2025 | 340.00 | 348.00 | 334.00 | 336.00 | 336.00 | -1.18% | 24,200 |
| Jul 23, 2025 | 344.00 | 354.00 | 330.00 | 340.00 | 340.00 | -1.73% | 89,600 |
| Jul 22, 2025 | 340.00 | 348.00 | 330.00 | 346.00 | 346.00 | 1.76% | 219,700 |
| Jul 21, 2025 | 336.00 | 350.00 | 326.00 | 340.00 | 340.00 | 1.19% | 41,000 |
| Jul 18, 2025 | 340.00 | 354.00 | 332.00 | 336.00 | 336.00 | -0.59% | 346,700 |
| Jul 17, 2025 | 342.00 | 356.00 | 338.00 | 338.00 | 338.00 | -0.59% | 47,900 |
| Jul 16, 2025 | 332.00 | 356.00 | 332.00 | 340.00 | 340.00 | -2.86% | 181,800 |
| Jul 15, 2025 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 1.74% | 8,800 |
| Jul 14, 2025 | 358.00 | 358.00 | 336.00 | 344.00 | 344.00 | -0.58% | 32,300 |
| Jul 11, 2025 | 366.00 | 366.00 | 346.00 | 346.00 | 346.00 | - | 14,900 |
| Jul 10, 2025 | 344.00 | 354.00 | 342.00 | 346.00 | 346.00 | 0.58% | 15,800 |
| Jul 9, 2025 | 340.00 | 356.00 | 340.00 | 344.00 | 344.00 | 1.18% | 8,500 |
| Jul 8, 2025 | 330.00 | 358.00 | 330.00 | 340.00 | 340.00 | 0.59% | 23,200 |
| Jul 7, 2025 | 336.00 | 360.00 | 330.00 | 338.00 | 338.00 | 0.60% | 257,000 |
| Jul 4, 2025 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | -4.55% | 28,300 |
| Jul 3, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 1.73% | 1,200 |
| Jul 2, 2025 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | -2.81% | 2,300 |
| Jul 1, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 200 |
| Jun 30, 2025 | 338.00 | 360.00 | 338.00 | 356.00 | 356.00 | -0.56% | 179,700 |
| Jun 26, 2025 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 0.56% | 1,200 |
| Jun 25, 2025 | 334.00 | 362.00 | 328.00 | 356.00 | 356.00 | 2.30% | 22,400 |
| Jun 24, 2025 | 332.00 | 364.00 | 328.00 | 348.00 | 348.00 | 4.82% | 234,600 |
| Jun 23, 2025 | 348.00 | 348.00 | 330.00 | 332.00 | 332.00 | -4.60% | 24,200 |
| Jun 20, 2025 | 352.00 | 356.00 | 348.00 | 348.00 | 348.00 | -3.87% | 26,300 |
| Jun 19, 2025 | 364.00 | 364.00 | 348.00 | 362.00 | 362.00 | -0.55% | 28,200 |
| Jun 18, 2025 | 354.00 | 364.00 | 344.00 | 364.00 | 364.00 | 0.55% | 57,700 |
| Jun 17, 2025 | 362.00 | 380.00 | 348.00 | 362.00 | 362.00 | - | 15,400 |
| Jun 16, 2025 | 354.00 | 384.00 | 344.00 | 362.00 | 362.00 | 0.56% | 215,600 |
| Jun 13, 2025 | 364.00 | 364.00 | 354.00 | 360.00 | 360.00 | 1.12% | 20,600 |
| Jun 12, 2025 | 360.00 | 368.00 | 346.00 | 356.00 | 356.00 | -2.20% | 196,500 |
| Jun 11, 2025 | 364.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.68% | 7,700 |
| Jun 10, 2025 | 354.00 | 368.00 | 354.00 | 358.00 | 358.00 | 1.13% | 109,500 |
| Jun 5, 2025 | 366.00 | 366.00 | 354.00 | 354.00 | 354.00 | -2.21% | 10,700 |
| Jun 4, 2025 | 366.00 | 368.00 | 348.00 | 362.00 | 362.00 | -1.09% | 151,200 |
| Jun 3, 2025 | 316.00 | 372.00 | 316.00 | 366.00 | 366.00 | 4.57% | 119,200 |
| Jun 2, 2025 | 354.00 | 370.00 | 350.00 | 350.00 | 350.00 | -0.57% | 90,900 |
| May 28, 2025 | 352.00 | 372.00 | 352.00 | 352.00 | 352.00 | -2.76% | 148,100 |
| May 27, 2025 | 360.00 | 374.00 | 360.00 | 362.00 | 362.00 | 0.56% | 54,400 |
| May 26, 2025 | 348.00 | 400.00 | 348.00 | 360.00 | 360.00 | 3.45% | 469,700 |
| May 23, 2025 | 350.00 | 350.00 | 340.00 | 348.00 | 348.00 | 1.16% | 32,000 |
| May 22, 2025 | 352.00 | 366.00 | 340.00 | 344.00 | 344.00 | -1.71% | 119,200 |
| May 21, 2025 | 348.00 | 356.00 | 342.00 | 350.00 | 350.00 | 0.57% | 38,800 |
| May 20, 2025 | 348.00 | 362.00 | 342.00 | 348.00 | 348.00 | -0.57% | 52,200 |
| May 19, 2025 | 350.00 | 366.00 | 348.00 | 350.00 | 350.00 | - | 107,800 |