PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia · Delayed Price · Currency is IDR 535.00
-5.00 (-0.93%)
Jun 10, 2026, 1:49 PM WIB
PT Sekar Bumi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 530.00 | 530.00 | 490.00 | 515.00 | 515.00 | -2.83% | 405,500 |
| May 26, 2026 | 580.00 | 625.00 | 520.00 | 530.00 | 530.00 | -7.83% | 731,300 |
| May 25, 2026 | 525.00 | 625.00 | 510.00 | 575.00 | 575.00 | 11.65% | 780,300 |
| May 22, 2026 | 540.00 | 545.00 | 500.00 | 515.00 | 515.00 | -4.63% | 294,700 |
| May 21, 2026 | 590.00 | 590.00 | 525.00 | 540.00 | 540.00 | -8.47% | 147,900 |
| May 20, 2026 | 585.00 | 600.00 | 550.00 | 590.00 | 590.00 | 0.85% | 174,100 |
| May 19, 2026 | 615.00 | 630.00 | 555.00 | 585.00 | 585.00 | -4.88% | 483,700 |
| 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 |