PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia · Delayed Price · Currency is IDR 525.00
-5.00 (-0.94%)
Sep 22, 2026, 3:23 PM WIB
PT Sekar Bumi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 540.00 | 540.00 | 520.00 | 525.00 | - | -0.94% | 240,700 |
| Sep 21, 2026 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | 0.95% | 71,200 |
| Sep 18, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 133,100 |
| Sep 17, 2026 | 540.00 | 540.00 | 515.00 | 535.00 | 535.00 | -0.93% | 163,200 |
| Sep 16, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 35,600 |
| Sep 15, 2026 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 0.94% | 185,300 |
| Sep 14, 2026 | 535.00 | 545.00 | 520.00 | 530.00 | 530.00 | -0.93% | 226,500 |
| Sep 11, 2026 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | -0.93% | 176,400 |
| Sep 10, 2026 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | -0.92% | 149,200 |
| Sep 9, 2026 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | -0.91% | 146,600 |
| Sep 8, 2026 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -1.79% | 202,300 |
| Sep 7, 2026 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -1.75% | 274,700 |
| Sep 4, 2026 | 565.00 | 575.00 | 550.00 | 570.00 | 570.00 | 0.88% | 294,400 |
| Sep 3, 2026 | 550.00 | 575.00 | 540.00 | 565.00 | 565.00 | 2.73% | 782,900 |
| Sep 2, 2026 | 540.00 | 580.00 | 535.00 | 550.00 | 550.00 | 1.85% | 1,572,400 |
| Sep 1, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 276,400 |
| Aug 31, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 204,200 |
| Aug 28, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 136,400 |
| Aug 27, 2026 | 535.00 | 540.00 | 520.00 | 540.00 | 540.00 | 0.93% | 139,000 |
| Aug 26, 2026 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 158,500 |
| Aug 24, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 0.93% | 196,100 |
| Aug 21, 2026 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 181,600 |
| Aug 20, 2026 | 530.00 | 560.00 | 530.00 | 540.00 | 540.00 | 0.93% | 500,300 |
| Aug 19, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 121,400 |
| Aug 18, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 165,100 |
| Aug 14, 2026 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 189,700 |
| Aug 13, 2026 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | -2.70% | 292,700 |
| Aug 12, 2026 | 540.00 | 555.00 | 530.00 | 555.00 | 555.00 | 4.72% | 349,800 |
| Aug 11, 2026 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | -1.85% | 278,300 |
| Aug 10, 2026 | 540.00 | 555.00 | 530.00 | 540.00 | 540.00 | - | 395,900 |
| Aug 7, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 207,800 |
| Aug 6, 2026 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -0.92% | 355,700 |
| Aug 5, 2026 | 540.00 | 560.00 | 520.00 | 545.00 | 545.00 | 0.93% | 529,900 |
| Aug 4, 2026 | 520.00 | 560.00 | 515.00 | 540.00 | 540.00 | 3.85% | 883,500 |
| Aug 3, 2026 | 555.00 | 555.00 | 510.00 | 520.00 | 520.00 | -5.45% | 1,182,300 |
| Jul 31, 2026 | 570.00 | 570.00 | 535.00 | 550.00 | 550.00 | 1.85% | 401,800 |
| Jul 30, 2026 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1.89% | 145,100 |
| Jul 29, 2026 | 535.00 | 545.00 | 515.00 | 530.00 | 530.00 | -0.93% | 307,700 |
| Jul 28, 2026 | 555.00 | 585.00 | 535.00 | 535.00 | 535.00 | -0.93% | 702,700 |
| Jul 27, 2026 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | -1.82% | 107,700 |
| Jul 24, 2026 | 570.00 | 575.00 | 535.00 | 550.00 | 550.00 | -0.90% | 420,300 |
| Jul 23, 2026 | 560.00 | 570.00 | 545.00 | 555.00 | 555.00 | - | 511,100 |
| Jul 22, 2026 | 580.00 | 580.00 | 555.00 | 555.00 | 555.00 | -3.48% | 588,200 |
| Jul 21, 2026 | 595.00 | 600.00 | 560.00 | 575.00 | 575.00 | -3.36% | 1,236,300 |
| Jul 20, 2026 | 620.00 | 625.00 | 580.00 | 595.00 | 595.00 | 0.85% | 301,200 |
| Jul 17, 2026 | 600.00 | 615.00 | 570.00 | 590.00 | 590.00 | -1.67% | 528,300 |
| Jul 16, 2026 | 620.00 | 620.00 | 590.00 | 600.00 | 600.00 | -3.23% | 855,500 |
| Jul 15, 2026 | 660.00 | 660.00 | 605.00 | 620.00 | 620.00 | -9.49% | 2,834,300 |
| Jul 14, 2026 | 575.00 | 685.00 | 565.00 | 685.00 | 685.00 | 24.55% | 4,316,500 |
| Jul 13, 2026 | 595.00 | 600.00 | 540.00 | 550.00 | 550.00 | -6.78% | 354,800 |