PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia · Delayed Price · Currency is IDR 530.00
+46.00 (9.50%)
Nov 17, 2025, 4:07 PM WIB
PT Sekar Bumi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 450.00 | 560.00 | 450.00 | 494.00 | 494.00 | 9.78% | 2,121,500 |
| Oct 6, 2025 | 498.00 | 520.00 | 434.00 | 450.00 | 450.00 | -11.76% | 827,700 |
| Oct 3, 2025 | 525.00 | 525.00 | 496.00 | 510.00 | 510.00 | -1.92% | 201,500 |
| Oct 2, 2025 | 530.00 | 540.00 | 515.00 | 520.00 | 520.00 | -0.95% | 117,000 |
| Oct 1, 2025 | 555.00 | 570.00 | 520.00 | 525.00 | 525.00 | -4.55% | 283,400 |
| Sep 30, 2025 | 545.00 | 590.00 | 515.00 | 550.00 | 550.00 | 1.85% | 902,300 |
| Sep 29, 2025 | 560.00 | 570.00 | 505.00 | 540.00 | 540.00 | -2.70% | 772,900 |
| Sep 26, 2025 | 630.00 | 750.00 | 555.00 | 555.00 | 555.00 | -14.62% | 3,944,700 |
| Sep 25, 2025 | 575.00 | 690.00 | 505.00 | 650.00 | 650.00 | 13.04% | 4,511,000 |
| Sep 24, 2025 | 765.00 | 815.00 | 575.00 | 575.00 | 575.00 | -14.81% | 3,815,300 |
| Sep 23, 2025 | 595.00 | 675.00 | 585.00 | 675.00 | 675.00 | 25.00% | 3,920,300 |
| Sep 22, 2025 | 520.00 | 540.00 | 500.00 | 540.00 | 540.00 | 24.42% | 723,900 |
| Sep 19, 2025 | 356.00 | 434.00 | 356.00 | 434.00 | 434.00 | 24.71% | 2,561,900 |
| Sep 18, 2025 | 348.00 | 356.00 | 348.00 | 348.00 | 348.00 | -1.14% | 19,600 |
| Sep 17, 2025 | 354.00 | 358.00 | 344.00 | 352.00 | 352.00 | -0.56% | 28,800 |
| Sep 16, 2025 | 354.00 | 360.00 | 350.00 | 354.00 | 354.00 | - | 7,300 |
| Sep 15, 2025 | 344.00 | 354.00 | 344.00 | 354.00 | 354.00 | - | 13,600 |
| Sep 12, 2025 | 358.00 | 358.00 | 340.00 | 354.00 | 354.00 | -1.12% | 20,700 |
| Sep 11, 2025 | 338.00 | 378.00 | 338.00 | 358.00 | 358.00 | 4.68% | 39,600 |
| Sep 10, 2025 | 360.00 | 360.00 | 340.00 | 342.00 | 342.00 | -1.72% | 50,200 |
| Sep 9, 2025 | 350.00 | 360.00 | 338.00 | 348.00 | 348.00 | -2.79% | 173,000 |