PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia · Delayed Price · Currency is IDR 484.00
-14.00 (-2.81%)
Oct 30, 2026, 4:02 PM WIB
PT Sekar Bumi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 498.00 | 498.00 | 478.00 | 484.00 | 484.00 | -2.81% | 76,200 |
| Oct 29, 2026 | 515.00 | 515.00 | 484.00 | 498.00 | 498.00 | -2.35% | 22,700 |
| Oct 28, 2026 | 498.00 | 520.00 | 474.00 | 510.00 | 510.00 | 2.41% | 225,700 |
| Oct 27, 2026 | 496.00 | 498.00 | 490.00 | 498.00 | 498.00 | 0.40% | 44,500 |
| Oct 26, 2026 | 510.00 | 520.00 | 496.00 | 496.00 | 496.00 | -2.75% | 38,000 |
| Oct 23, 2026 | 530.00 | 530.00 | 498.00 | 510.00 | 510.00 | 0.99% | 33,600 |
| Oct 22, 2026 | 505.00 | 520.00 | 488.00 | 505.00 | 505.00 | -0.98% | 124,000 |
| Oct 21, 2026 | 575.00 | 575.00 | 474.00 | 510.00 | 510.00 | 0.99% | 275,900 |
| Oct 20, 2026 | 410.00 | 510.00 | 410.00 | 505.00 | 505.00 | 23.77% | 361,000 |
| Oct 19, 2026 | 400.00 | 430.00 | 400.00 | 408.00 | 408.00 | -5.12% | 408,000 |
| Oct 16, 2026 | 482.00 | 482.00 | 430.00 | 430.00 | 430.00 | -14.85% | 250,800 |
| Oct 15, 2026 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | -2.88% | 35,900 |
| Oct 14, 2026 | 486.00 | 530.00 | 482.00 | 520.00 | 520.00 | 6.56% | 334,900 |
| Oct 13, 2026 | 490.00 | 500.00 | 486.00 | 488.00 | 488.00 | -0.41% | 24,600 |
| Oct 12, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.81% | 38,900 |
| Oct 9, 2026 | 498.00 | 498.00 | 488.00 | 494.00 | 494.00 | -0.40% | 38,800 |
| Oct 8, 2026 | 486.00 | 500.00 | 486.00 | 496.00 | 496.00 | 1.22% | 15,400 |
| Oct 7, 2026 | 498.00 | 500.00 | 486.00 | 490.00 | 490.00 | -0.81% | 52,200 |
| Oct 6, 2026 | 498.00 | 500.00 | 490.00 | 494.00 | 494.00 | - | 120,400 |
| Oct 5, 2026 | 488.00 | 505.00 | 488.00 | 494.00 | 494.00 | 1.23% | 41,800 |
| Oct 2, 2026 | 500.00 | 500.00 | 484.00 | 488.00 | 488.00 | - | 51,500 |
| Oct 1, 2026 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | -0.81% | 104,100 |
| Sep 30, 2026 | 500.00 | 500.00 | 488.00 | 492.00 | 492.00 | - | 42,200 |
| Sep 29, 2026 | 500.00 | 500.00 | 482.00 | 492.00 | 492.00 | -1.20% | 262,000 |
| Sep 28, 2026 | 498.00 | 500.00 | 488.00 | 498.00 | 498.00 | - | 104,500 |
| Sep 25, 2026 | 505.00 | 520.00 | 496.00 | 498.00 | 498.00 | -5.14% | 405,100 |
| Sep 24, 2026 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | -0.94% | 29,800 |
| Sep 23, 2026 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | - | 50,000 |
| Sep 22, 2026 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 241,200 |
| 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 |