PT Sekar Bumi Tbk(ID:SKBM)
Rp492.00+18.00 (+3.80%)
ID:SKBM
PT Sekar Bumi Tbk historical prices
Rp492.00
At close:+18.00 (+3.80%)
PT Sekar Bumi Tbk (SKBM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 498.00 | 550.00 | 484.00 | 492.00 | 492.00 | +3.80% | 764,000 | 4.49 |
| Nov 10, 2026 | 456.00 | 480.00 | 456.00 | 474.00 | 474.00 | +1.72% | 23,400 | 0.13 |
| Nov 09, 2026 | 454.00 | 472.00 | 454.00 | 470.00 | 470.00 | +0.86% | 8,400 | 0.05 |
| Nov 06, 2026 | 464.00 | 468.00 | 464.00 | 466.00 | 466.00 | 0.00% | 21,200 | 0.12 |
| Nov 05, 2026 | 452.00 | 474.00 | 452.00 | 466.00 | 466.00 | -2.10% | 21,700 | 0.11 |
| Nov 04, 2026 | 470.00 | 480.00 | 452.00 | 476.00 | 476.00 | -1.65% | 26,200 | 0.14 |
| Nov 03, 2026 | 476.00 | 488.00 | 476.00 | 484.00 | 484.00 | +1.68% | 5,300 | 0.03 |
| Nov 02, 2026 | 478.00 | 492.00 | 464.00 | 476.00 | 476.00 | -1.65% | 75,100 | 0.37 |
| Oct 30, 2026 | 498.00 | 498.00 | 478.00 | 484.00 | 484.00 | -2.81% | 76,200 | 0.35 |
| Oct 29, 2026 | 515.00 | 515.00 | 484.00 | 498.00 | 498.00 | -2.35% | 22,700 | 0.10 |
| Oct 28, 2026 | 498.00 | 520.00 | 474.00 | 510.00 | 510.00 | +2.41% | 225,700 | 0.94 |
| Oct 27, 2026 | 496.00 | 498.00 | 490.00 | 498.00 | 498.00 | +0.40% | 44,500 | 0.18 |
| Oct 26, 2026 | 510.00 | 520.00 | 496.00 | 496.00 | 496.00 | -2.75% | 38,000 | 0.15 |
| Oct 23, 2026 | 530.00 | 530.00 | 498.00 | 510.00 | 510.00 | +0.99% | 33,600 | 0.13 |
| Oct 22, 2026 | 505.00 | 520.00 | 488.00 | 505.00 | 505.00 | -0.98% | 124,000 | 0.48 |
| Oct 21, 2026 | 575.00 | 575.00 | 474.00 | 510.00 | 510.00 | +0.99% | 275,900 | 1.07 |
| Oct 20, 2026 | 410.00 | 510.00 | 410.00 | 505.00 | 505.00 | +23.77% | 361,400 | 1.39 |
| Oct 19, 2026 | 400.00 | 430.00 | 400.00 | 408.00 | 408.00 | -5.12% | 408,000 | 1.55 |
| Oct 16, 2026 | 482.00 | 482.00 | 430.00 | 430.00 | 430.00 | -14.85% | 250,800 | 0.90 |
| Oct 15, 2026 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | -2.88% | 35,900 | 0.13 |
| Oct 14, 2026 | 486.00 | 530.00 | 482.00 | 520.00 | 520.00 | +6.56% | 334,900 | 1.17 |
| Oct 13, 2026 | 490.00 | 500.00 | 486.00 | 488.00 | 488.00 | -0.41% | 24,600 | 0.08 |
| Oct 12, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.81% | 38,900 | 0.11 |
| Oct 09, 2026 | 498.00 | 498.00 | 488.00 | 494.00 | 494.00 | -0.40% | 38,800 | 0.09 |
| Oct 08, 2026 | 486.00 | 500.00 | 486.00 | 496.00 | 496.00 | +1.22% | 15,400 | 0.04 |
| Oct 07, 2026 | 498.00 | 500.00 | 486.00 | 490.00 | 490.00 | -0.81% | 52,200 | 0.11 |
| Oct 06, 2026 | 498.00 | 500.00 | 490.00 | 494.00 | 494.00 | 0.00% | 120,400 | 0.25 |
| Oct 05, 2026 | 488.00 | 505.00 | 488.00 | 494.00 | 494.00 | +1.23% | 41,800 | 0.08 |
| Oct 02, 2026 | 500.00 | 500.00 | 484.00 | 488.00 | 488.00 | 0.00% | 51,500 | 0.08 |
| Oct 01, 2026 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | -0.81% | 104,300 | 0.16 |
| Sep 30, 2026 | 500.00 | 500.00 | 488.00 | 492.00 | 492.00 | 0.00% | 45,600 | 0.07 |
| Sep 29, 2026 | 500.00 | 500.00 | 482.00 | 492.00 | 492.00 | -1.20% | 262,000 | 0.40 |
| Sep 28, 2026 | 498.00 | 500.00 | 488.00 | 498.00 | 498.00 | 0.00% | 104,500 | 0.16 |
| Sep 25, 2026 | 505.00 | 520.00 | 496.00 | 498.00 | 498.00 | -5.14% | 405,100 | 0.62 |
| Sep 24, 2026 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | -0.94% | 29,800 | 0.05 |
| Sep 23, 2026 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 0.00% | 50,000 | 0.08 |
| Sep 22, 2026 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 0.00% | 241,200 | 0.37 |
| Sep 21, 2026 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | +0.95% | 71,200 | 0.11 |
| Sep 18, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 133,400 | 0.20 |
| Sep 17, 2026 | 540.00 | 540.00 | 515.00 | 535.00 | 535.00 | -0.93% | 163,200 | 0.25 |
| Sep 16, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | +0.93% | 35,600 | 0.05 |
| Sep 15, 2026 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | +0.94% | 185,300 | 0.28 |
| Sep 14, 2026 | 535.00 | 545.00 | 520.00 | 530.00 | 530.00 | -0.93% | 226,500 | 0.35 |
| Sep 11, 2026 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | -0.93% | 176,400 | 0.27 |
| Sep 10, 2026 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | -0.92% | 149,200 | 0.23 |
| Sep 09, 2026 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | -0.91% | 146,600 | 0.23 |
| Sep 08, 2026 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -1.79% | 202,300 | 0.31 |
| Sep 07, 2026 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -1.75% | 274,700 | 0.42 |
| Sep 04, 2026 | 565.00 | 575.00 | 550.00 | 570.00 | 570.00 | +0.88% | 294,400 | 0.46 |
| Sep 03, 2026 | 550.00 | 575.00 | 540.00 | 565.00 | 565.00 | +2.73% | 782,900 | 1.20 |
