PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia · Delayed Price · Currency is IDR 498.00
+2.00 (0.40%)
Dec 18, 2025, 2:31 PM WIB
PT Sekar Bumi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 492.00 | 496.00 | 492.00 | 492.00 | 492.00 | - | 25,100 |
| Dec 15, 2025 | 488.00 | 496.00 | 486.00 | 492.00 | 492.00 | 0.41% | 54,900 |
| Dec 12, 2025 | 492.00 | 510.00 | 482.00 | 490.00 | 490.00 | - | 183,400 |
| Dec 11, 2025 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.21% | 34,600 |
| Dec 10, 2025 | 494.00 | 515.00 | 490.00 | 496.00 | 496.00 | 0.81% | 168,400 |
| Dec 9, 2025 | 494.00 | 505.00 | 488.00 | 492.00 | 492.00 | -0.81% | 112,000 |
| Dec 8, 2025 | 500.00 | 500.00 | 480.00 | 496.00 | 496.00 | -0.40% | 124,300 |
| Dec 5, 2025 | 498.00 | 510.00 | 488.00 | 498.00 | 498.00 | - | 147,600 |
| Dec 4, 2025 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | - | 51,800 |
| Dec 3, 2025 | 510.00 | 515.00 | 486.00 | 498.00 | 498.00 | -1.39% | 238,000 |
| Dec 2, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 43,500 |
| Dec 1, 2025 | 510.00 | 520.00 | 498.00 | 505.00 | 505.00 | -0.98% | 187,000 |
| Nov 28, 2025 | 500.00 | 535.00 | 496.00 | 510.00 | 510.00 | 2.00% | 67,800 |
| Nov 27, 2025 | 530.00 | 530.00 | 496.00 | 500.00 | 500.00 | -0.99% | 131,300 |
| Nov 26, 2025 | 505.00 | 520.00 | 490.00 | 505.00 | 505.00 | - | 131,400 |
| Nov 25, 2025 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 1.81% | 169,200 |
| Nov 24, 2025 | 498.00 | 510.00 | 480.00 | 496.00 | 496.00 | -0.40% | 300,600 |
| Nov 21, 2025 | 535.00 | 550.00 | 494.00 | 498.00 | 498.00 | -6.04% | 726,600 |
| Nov 20, 2025 | 540.00 | 555.00 | 530.00 | 530.00 | 530.00 | -1.85% | 1,035,700 |
| Nov 19, 2025 | 540.00 | 555.00 | 490.00 | 540.00 | 540.00 | -0.92% | 390,300 |
| Nov 18, 2025 | 530.00 | 585.00 | 520.00 | 545.00 | 545.00 | 2.83% | 1,170,800 |
| Nov 17, 2025 | 484.00 | 545.00 | 480.00 | 530.00 | 530.00 | 9.50% | 682,300 |
| Nov 14, 2025 | 496.00 | 496.00 | 474.00 | 484.00 | 484.00 | -1.22% | 128,600 |
| Nov 13, 2025 | 482.00 | 498.00 | 482.00 | 490.00 | 490.00 | 1.66% | 30,900 |
| Nov 12, 2025 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -1.63% | 68,500 |
| Nov 11, 2025 | 505.00 | 505.00 | 484.00 | 490.00 | 490.00 | -2.97% | 114,000 |
| Nov 10, 2025 | 498.00 | 510.00 | 490.00 | 505.00 | 505.00 | 1.81% | 199,800 |
| Nov 7, 2025 | 498.00 | 505.00 | 480.00 | 496.00 | 496.00 | 0.40% | 209,700 |
| Nov 6, 2025 | 492.00 | 500.00 | 476.00 | 494.00 | 494.00 | - | 311,000 |
| Nov 5, 2025 | 515.00 | 545.00 | 456.00 | 494.00 | 494.00 | -2.18% | 742,400 |
| Nov 4, 2025 | 535.00 | 560.00 | 482.00 | 505.00 | 505.00 | -4.72% | 444,900 |
| Nov 3, 2025 | 474.00 | 585.00 | 474.00 | 530.00 | 530.00 | 12.77% | 2,122,700 |
| Oct 31, 2025 | 474.00 | 525.00 | 452.00 | 470.00 | 470.00 | -0.84% | 306,000 |
| Oct 30, 2025 | 488.00 | 510.00 | 440.00 | 474.00 | 474.00 | -2.87% | 400,800 |
| Oct 29, 2025 | 442.00 | 540.00 | 442.00 | 488.00 | 488.00 | 10.41% | 1,738,200 |
| Oct 28, 2025 | 464.00 | 466.00 | 422.00 | 442.00 | 442.00 | -4.33% | 206,400 |
| Oct 27, 2025 | 422.00 | 525.00 | 416.00 | 462.00 | 462.00 | 9.48% | 1,724,600 |
| Oct 24, 2025 | 418.00 | 494.00 | 404.00 | 422.00 | 422.00 | 0.96% | 533,900 |
| Oct 23, 2025 | 424.00 | 424.00 | 414.00 | 418.00 | 418.00 | -1.42% | 84,900 |
| Oct 22, 2025 | 422.00 | 460.00 | 414.00 | 424.00 | 424.00 | 0.47% | 193,700 |
| Oct 21, 2025 | 436.00 | 438.00 | 410.00 | 422.00 | 422.00 | -2.76% | 251,000 |
| Oct 20, 2025 | 430.00 | 434.00 | 378.00 | 434.00 | 434.00 | -0.91% | 685,000 |
| Oct 17, 2025 | 440.00 | 550.00 | 428.00 | 438.00 | 438.00 | -0.45% | 3,792,500 |
| Oct 16, 2025 | 434.00 | 442.00 | 426.00 | 440.00 | 440.00 | 1.38% | 69,100 |
| Oct 15, 2025 | 438.00 | 462.00 | 434.00 | 434.00 | 434.00 | -0.91% | 180,900 |
| Oct 14, 2025 | 452.00 | 476.00 | 436.00 | 438.00 | 438.00 | -3.10% | 185,400 |
| Oct 13, 2025 | 460.00 | 460.00 | 436.00 | 452.00 | 452.00 | -3.83% | 220,700 |
| Oct 10, 2025 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | -2.08% | 31,300 |
| Oct 9, 2025 | 480.00 | 496.00 | 474.00 | 480.00 | 480.00 | - | 170,100 |
| Oct 8, 2025 | 494.00 | 498.00 | 470.00 | 480.00 | 480.00 | -2.83% | 298,500 |