PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia · Delayed Price · Currency is IDR 570.00
-15.00 (-2.56%)
May 20, 2026, 10:29 AM WIB
PT Sekar Bumi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 615.00 | 630.00 | 595.00 | 595.00 | - | -3.25% | 241,100 |
| May 18, 2026 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | -2.38% | 202,800 |
| May 13, 2026 | 630.00 | 635.00 | 615.00 | 630.00 | 630.00 | - | 222,300 |
| May 12, 2026 | 640.00 | 670.00 | 620.00 | 630.00 | 630.00 | -5.97% | 546,500 |
| May 11, 2026 | 640.00 | 670.00 | 600.00 | 670.00 | 670.00 | 4.69% | 356,600 |
| May 8, 2026 | 655.00 | 710.00 | 635.00 | 640.00 | 640.00 | -2.29% | 822,100 |
| May 7, 2026 | 670.00 | 685.00 | 655.00 | 655.00 | 655.00 | -2.96% | 512,900 |
| May 6, 2026 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | - | 376,100 |
| May 5, 2026 | 695.00 | 705.00 | 670.00 | 675.00 | 675.00 | -2.17% | 461,400 |
| May 4, 2026 | 695.00 | 710.00 | 645.00 | 690.00 | 690.00 | -0.72% | 1,025,200 |
| Apr 30, 2026 | 655.00 | 740.00 | 640.00 | 695.00 | 695.00 | 6.11% | 1,682,400 |
| Apr 29, 2026 | 675.00 | 680.00 | 630.00 | 655.00 | 655.00 | -1.50% | 945,900 |
| Apr 28, 2026 | 650.00 | 745.00 | 650.00 | 665.00 | 665.00 | 3.10% | 4,201,800 |
| Apr 27, 2026 | 660.00 | 660.00 | 605.00 | 645.00 | 645.00 | -5.15% | 2,570,700 |
| Apr 24, 2026 | 825.00 | 900.00 | 680.00 | 680.00 | 680.00 | -15.00% | 15,944,900 |
| Apr 23, 2026 | 655.00 | 800.00 | 645.00 | 800.00 | 800.00 | 25.00% | 13,330,400 |
| Apr 22, 2026 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 1.59% | 306,800 |
| Apr 21, 2026 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | -2.33% | 270,000 |
| Apr 20, 2026 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | 4.88% | 510,000 |
| Apr 17, 2026 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | -2.38% | 221,800 |
| Apr 16, 2026 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 224,600 |
| Apr 15, 2026 | 645.00 | 660.00 | 625.00 | 630.00 | 630.00 | -2.33% | 683,000 |
| Apr 14, 2026 | 645.00 | 650.00 | 630.00 | 645.00 | 645.00 | 0.78% | 406,500 |
| Apr 13, 2026 | 645.00 | 690.00 | 610.00 | 640.00 | 640.00 | -0.78% | 756,100 |
| Apr 10, 2026 | 655.00 | 810.00 | 580.00 | 645.00 | 645.00 | -2.27% | 8,442,400 |
| Apr 9, 2026 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | -0.75% | 180,200 |
| Apr 8, 2026 | 670.00 | 680.00 | 650.00 | 665.00 | 665.00 | 1.53% | 317,200 |
| Apr 7, 2026 | 670.00 | 685.00 | 650.00 | 655.00 | 655.00 | -2.24% | 77,300 |
| Apr 6, 2026 | 680.00 | 685.00 | 625.00 | 670.00 | 670.00 | 1.52% | 467,800 |
| Apr 2, 2026 | 680.00 | 725.00 | 660.00 | 660.00 | 660.00 | -2.94% | 308,700 |
| Apr 1, 2026 | 680.00 | 690.00 | 610.00 | 680.00 | 680.00 | -1.45% | 140,300 |
| Mar 31, 2026 | 665.00 | 700.00 | 660.00 | 690.00 | 690.00 | 3.76% | 259,100 |
| Mar 30, 2026 | 720.00 | 720.00 | 650.00 | 665.00 | 665.00 | -5.00% | 364,600 |
| Mar 27, 2026 | 705.00 | 715.00 | 660.00 | 700.00 | 700.00 | - | 137,100 |
| Mar 26, 2026 | 750.00 | 760.00 | 660.00 | 700.00 | 700.00 | - | 292,200 |
| Mar 25, 2026 | 660.00 | 765.00 | 615.00 | 700.00 | 700.00 | 2.19% | 667,100 |
| Mar 17, 2026 | 725.00 | 760.00 | 665.00 | 685.00 | 685.00 | -1.44% | 984,900 |
| Mar 16, 2026 | 800.00 | 870.00 | 655.00 | 695.00 | 695.00 | -7.33% | 3,031,600 |
| Mar 13, 2026 | 710.00 | 850.00 | 700.00 | 750.00 | 750.00 | 10.29% | 5,893,700 |
| Mar 12, 2026 | 740.00 | 750.00 | 660.00 | 680.00 | 680.00 | -7.48% | 748,700 |
| Mar 11, 2026 | 650.00 | 790.00 | 650.00 | 735.00 | 735.00 | 13.95% | 4,691,300 |
| Mar 10, 2026 | 660.00 | 715.00 | 645.00 | 645.00 | 645.00 | -14.57% | 3,018,100 |
| Mar 9, 2026 | 860.00 | 860.00 | 755.00 | 755.00 | 755.00 | -14.69% | 801,300 |
| Mar 6, 2026 | 760.00 | 885.00 | 760.00 | 885.00 | 885.00 | 24.65% | 5,293,800 |
| Mar 5, 2026 | 645.00 | 710.00 | 590.00 | 710.00 | 710.00 | 24.56% | 950,300 |
| Mar 4, 2026 | 640.00 | 690.00 | 545.00 | 570.00 | 570.00 | -10.94% | 1,778,600 |
| Mar 3, 2026 | 680.00 | 815.00 | 640.00 | 640.00 | 640.00 | -14.67% | 4,937,500 |
| Mar 2, 2026 | 850.00 | 850.00 | 750.00 | 750.00 | 750.00 | -14.77% | 864,300 |
| Feb 27, 2026 | 930.00 | 965.00 | 880.00 | 880.00 | 880.00 | -14.56% | 1,492,500 |
| Feb 26, 2026 | 1,205.00 | 1,240.00 | 1,030.00 | 1,030.00 | 1,030.00 | -14.88% | 1,606,400 |