PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia · Delayed Price · Currency is IDR 555.00
+25.00 (4.72%)
Aug 12, 2026, 4:00 PM WIB
PT Sekar Bumi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 540.00 | 545.00 | 530.00 | 530.00 | - | -1.85% | 136,900 |
| 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 |
| Jul 10, 2026 | 680.00 | 690.00 | 580.00 | 590.00 | 590.00 | -13.24% | 2,886,400 |
| Jul 9, 2026 | 700.00 | 705.00 | 635.00 | 680.00 | 680.00 | - | 782,300 |
| Jul 8, 2026 | 650.00 | 770.00 | 555.00 | 680.00 | 680.00 | 5.43% | 3,314,700 |
| Jul 7, 2026 | 615.00 | 665.00 | 590.00 | 645.00 | 645.00 | 20.56% | 7,190,700 |
| Jul 6, 2026 | 436.00 | 535.00 | 436.00 | 535.00 | 535.00 | 24.42% | 990,400 |
| Jul 3, 2026 | 426.00 | 444.00 | 424.00 | 430.00 | 430.00 | 1.42% | 90,800 |
| Jul 2, 2026 | 434.00 | 434.00 | 422.00 | 424.00 | 424.00 | -1.85% | 144,100 |
| Jul 1, 2026 | 432.00 | 432.00 | 412.00 | 432.00 | 432.00 | 0.93% | 147,200 |
| Jun 30, 2026 | 476.00 | 476.00 | 412.00 | 428.00 | 428.00 | -10.08% | 486,000 |
| Jun 29, 2026 | 492.00 | 505.00 | 452.00 | 476.00 | 476.00 | -2.86% | 260,200 |
| Jun 26, 2026 | 515.00 | 515.00 | 488.00 | 490.00 | 490.00 | -3.92% | 91,400 |
| Jun 25, 2026 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 0.99% | 55,800 |
| Jun 24, 2026 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | - | 36,200 |
| Jun 23, 2026 | 505.00 | 515.00 | 490.00 | 505.00 | 505.00 | -2.88% | 163,900 |
| Jun 22, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 59,700 |
| Jun 19, 2026 | 525.00 | 535.00 | 515.00 | 520.00 | 520.00 | - | 54,600 |
| Jun 18, 2026 | 515.00 | 530.00 | 515.00 | 520.00 | 520.00 | 0.97% | 61,500 |
| Jun 17, 2026 | 510.00 | 540.00 | 510.00 | 515.00 | 515.00 | -2.83% | 195,200 |
| Jun 15, 2026 | 530.00 | 555.00 | 525.00 | 530.00 | 530.00 | - | 252,600 |
| Jun 12, 2026 | 530.00 | 545.00 | 520.00 | 530.00 | 530.00 | - | 176,500 |
| Jun 11, 2026 | 535.00 | 550.00 | 520.00 | 530.00 | 530.00 | -0.93% | 150,300 |
| Jun 10, 2026 | 545.00 | 550.00 | 520.00 | 535.00 | 535.00 | -0.93% | 194,000 |
| Jun 9, 2026 | 550.00 | 560.00 | 525.00 | 540.00 | 540.00 | -1.82% | 266,200 |
| Jun 8, 2026 | 575.00 | 615.00 | 498.00 | 550.00 | 550.00 | 10.44% | 1,070,400 |
| Jun 5, 2026 | 480.00 | 585.00 | 480.00 | 498.00 | 498.00 | 4.18% | 1,030,800 |
| Jun 4, 2026 | 488.00 | 500.00 | 478.00 | 478.00 | 478.00 | -4.02% | 105,800 |
| Jun 3, 2026 | 525.00 | 525.00 | 488.00 | 498.00 | 498.00 | -4.23% | 199,600 |
| Jun 2, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.97% | 110,700 |