PT Sekar Bumi Tbk (IDX:SKBM)
Indonesia
· Delayed Price · Currency is IDR 545.00
-10.00 (-1.80%)
Sep 29, 2025, 3:45 PM WIB
PT Sekar Bumi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 630.00 | 750.00 | 555.00 | 555.00 | 555.00 | -14.62% | 3,085,500 |
| Sep 25, 2025 | 575.00 | 690.00 | 505.00 | 650.00 | 650.00 | 13.04% | 4,511,000 |
| Sep 24, 2025 | 765.00 | 815.00 | 575.00 | 575.00 | 575.00 | -14.81% | 3,815,300 |
| Sep 23, 2025 | 595.00 | 675.00 | 585.00 | 675.00 | 675.00 | 25.00% | 3,920,300 |
| Sep 22, 2025 | 520.00 | 540.00 | 500.00 | 540.00 | 540.00 | 24.42% | 726,000 |
| Sep 19, 2025 | 356.00 | 434.00 | 356.00 | 434.00 | 434.00 | 24.71% | 2,561,900 |
| Sep 18, 2025 | 348.00 | 356.00 | 348.00 | 348.00 | 348.00 | -1.14% | 19,700 |
| Sep 17, 2025 | 354.00 | 358.00 | 344.00 | 352.00 | 352.00 | -0.56% | 28,800 |
| Sep 16, 2025 | 354.00 | 360.00 | 350.00 | 354.00 | 354.00 | - | 8,700 |
| Sep 15, 2025 | 344.00 | 354.00 | 344.00 | 354.00 | 354.00 | - | 13,600 |
| Sep 12, 2025 | 358.00 | 358.00 | 340.00 | 354.00 | 354.00 | -1.12% | 20,700 |
| Sep 11, 2025 | 338.00 | 378.00 | 338.00 | 358.00 | 358.00 | 4.68% | 39,600 |
| Sep 10, 2025 | 360.00 | 360.00 | 340.00 | 342.00 | 342.00 | -1.72% | 50,200 |
| Sep 9, 2025 | 350.00 | 360.00 | 338.00 | 348.00 | 348.00 | -2.79% | 174,200 |
| Sep 8, 2025 | 364.00 | 364.00 | 348.00 | 358.00 | 358.00 | -0.56% | 11,000 |
| Sep 4, 2025 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | - | 4,600 |
| Sep 3, 2025 | 348.00 | 364.00 | 346.00 | 360.00 | 360.00 | 0.56% | 165,200 |
| Sep 2, 2025 | 354.00 | 358.00 | 354.00 | 358.00 | 358.00 | 2.87% | 27,900 |
| Sep 1, 2025 | 354.00 | 354.00 | 320.00 | 348.00 | 348.00 | -1.14% | 206,400 |
| Aug 29, 2025 | 364.00 | 364.00 | 352.00 | 352.00 | 352.00 | -1.68% | 10,300 |
| Aug 28, 2025 | 360.00 | 366.00 | 358.00 | 358.00 | 358.00 | -0.56% | 21,600 |
| Aug 27, 2025 | 360.00 | 366.00 | 346.00 | 360.00 | 360.00 | 0.56% | 133,600 |
| Aug 26, 2025 | 362.00 | 374.00 | 358.00 | 358.00 | 358.00 | -0.56% | 143,200 |
| Aug 25, 2025 | 368.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.17% | 49,900 |
| Aug 22, 2025 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | 1.66% | 9,400 |
| Aug 21, 2025 | 358.00 | 364.00 | 348.00 | 362.00 | 362.00 | 1.12% | 147,800 |
| Aug 20, 2025 | 358.00 | 368.00 | 358.00 | 358.00 | 358.00 | -0.56% | 38,200 |
| Aug 19, 2025 | 358.00 | 376.00 | 356.00 | 360.00 | 360.00 | 0.56% | 167,800 |
| Aug 15, 2025 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | -3.24% | 75,000 |
| Aug 14, 2025 | 370.00 | 374.00 | 358.00 | 370.00 | 370.00 | 1.09% | 124,400 |
| Aug 13, 2025 | 362.00 | 378.00 | 350.00 | 366.00 | 366.00 | 0.55% | 177,600 |
| Aug 12, 2025 | 352.00 | 378.00 | 352.00 | 364.00 | 364.00 | 1.68% | 95,500 |
| Aug 11, 2025 | 356.00 | 360.00 | 348.00 | 358.00 | 358.00 | 1.13% | 50,500 |
| Aug 8, 2025 | 352.00 | 362.00 | 340.00 | 354.00 | 354.00 | 0.57% | 130,800 |
| Aug 7, 2025 | 354.00 | 358.00 | 352.00 | 352.00 | 352.00 | -0.56% | 70,900 |
| Aug 6, 2025 | 352.00 | 358.00 | 350.00 | 354.00 | 354.00 | 0.57% | 60,900 |
| Aug 5, 2025 | 354.00 | 374.00 | 352.00 | 352.00 | 352.00 | 0.57% | 172,900 |
| Aug 4, 2025 | 370.00 | 386.00 | 342.00 | 350.00 | 350.00 | -4.89% | 240,100 |
| Aug 1, 2025 | 380.00 | 390.00 | 356.00 | 368.00 | 368.00 | -3.16% | 143,300 |
| Jul 31, 2025 | 366.00 | 432.00 | 360.00 | 380.00 | 380.00 | 9.83% | 2,483,600 |
| Jul 30, 2025 | 332.00 | 352.00 | 332.00 | 346.00 | 346.00 | 2.37% | 162,000 |
| Jul 29, 2025 | 336.00 | 344.00 | 336.00 | 338.00 | 338.00 | - | 3,200 |
| Jul 28, 2025 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | -0.59% | 7,900 |
| Jul 25, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 1.19% | 8,000 |
| Jul 24, 2025 | 340.00 | 348.00 | 334.00 | 336.00 | 336.00 | -1.18% | 24,200 |
| Jul 23, 2025 | 344.00 | 354.00 | 330.00 | 340.00 | 340.00 | -1.73% | 89,600 |
| Jul 22, 2025 | 340.00 | 348.00 | 330.00 | 346.00 | 346.00 | 1.76% | 219,700 |
| Jul 21, 2025 | 336.00 | 350.00 | 326.00 | 340.00 | 340.00 | 1.19% | 41,000 |
| Jul 18, 2025 | 340.00 | 354.00 | 332.00 | 336.00 | 336.00 | -0.59% | 346,700 |
| Jul 17, 2025 | 342.00 | 356.00 | 338.00 | 338.00 | 338.00 | -0.59% | 47,900 |