PT Sekar Bumi Tbk SKBM

IDX · Indonesia · Consumer Non-Durables

IDR 496.00+8.00 (+1.64%)

Market open· Oct 2, 2026, 4:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 496.00	+1.64%	IDR 500.00	IDR 500.00	IDR 496.00	27.60K
2026-10-01	IDR 488.00	-0.81%	IDR 490.00	IDR 490.00	IDR 484.00	104.30K
2026-09-30	IDR 492.00	0.00%	IDR 500.00	IDR 500.00	IDR 488.00	45.60K
2026-09-29	IDR 492.00	-1.20%	IDR 500.00	IDR 500.00	IDR 482.00	262.00K
2026-09-28	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 488.00	104.50K
2026-09-25	IDR 498.00	-5.14%	IDR 505.00	IDR 520.00	IDR 496.00	405.10K
2026-09-24	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 510.00	29.80K
2026-09-23	IDR 530.00	0.00%	IDR 510.00	IDR 530.00	IDR 510.00	50.00K
2026-09-22	IDR 530.00	0.00%	IDR 540.00	IDR 540.00	IDR 520.00	241.20K
2026-09-21	IDR 530.00	+0.95%	IDR 525.00	IDR 540.00	IDR 515.00	71.20K
2026-09-18	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 520.00	133.40K
2026-09-17	IDR 535.00	-0.93%	IDR 540.00	IDR 540.00	IDR 515.00	163.20K
2026-09-16	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 530.00	35.60K
2026-09-15	IDR 535.00	+0.94%	IDR 530.00	IDR 545.00	IDR 530.00	185.30K
2026-09-14	IDR 530.00	-0.93%	IDR 535.00	IDR 545.00	IDR 520.00	226.50K
2026-09-11	IDR 535.00	-0.93%	IDR 540.00	IDR 540.00	IDR 520.00	176.40K
2026-09-10	IDR 540.00	-0.92%	IDR 545.00	IDR 555.00	IDR 540.00	149.20K
2026-09-09	IDR 545.00	-0.91%	IDR 550.00	IDR 560.00	IDR 540.00	146.60K
2026-09-08	IDR 550.00	-1.79%	IDR 560.00	IDR 560.00	IDR 545.00	202.30K
2026-09-07	IDR 560.00	-1.75%	IDR 570.00	IDR 570.00	IDR 550.00	274.70K
2026-09-04	IDR 570.00	+0.88%	IDR 565.00	IDR 575.00	IDR 550.00	294.40K
2026-09-03	IDR 565.00	+2.73%	IDR 550.00	IDR 575.00	IDR 540.00	782.90K
2026-09-02	IDR 550.00	+1.85%	IDR 540.00	IDR 580.00	IDR 535.00	1.57M
2026-09-01	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	276.40K
2026-08-31	IDR 540.00	0.00%	IDR 535.00	IDR 540.00	IDR 530.00	204.20K
2026-08-28	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	136.40K
2026-08-27	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 520.00	139.00K
2026-08-26	IDR 535.00	-0.93%	IDR 545.00	IDR 545.00	IDR 535.00	158.50K
2026-08-24	IDR 540.00	+0.93%	IDR 540.00	IDR 545.00	IDR 530.00	196.10K
2026-08-21	IDR 535.00	-0.93%	IDR 545.00	IDR 545.00	IDR 535.00	181.60K
2026-08-20	IDR 540.00	+0.93%	IDR 530.00	IDR 560.00	IDR 530.00	500.30K
2026-08-19	IDR 535.00	0.00%	IDR 530.00	IDR 535.00	IDR 525.00	121.40K
2026-08-18	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 525.00	165.10K
2026-08-14	IDR 535.00	-0.93%	IDR 540.00	IDR 540.00	IDR 525.00	189.70K
2026-08-13	IDR 540.00	-2.70%	IDR 550.00	IDR 555.00	IDR 530.00	292.70K
2026-08-12	IDR 555.00	+4.72%	IDR 540.00	IDR 555.00	IDR 530.00	349.80K
2026-08-11	IDR 530.00	-1.85%	IDR 540.00	IDR 545.00	IDR 525.00	278.30K
2026-08-10	IDR 540.00	0.00%	IDR 540.00	IDR 555.00	IDR 530.00	395.90K
2026-08-07	IDR 540.00	0.00%	IDR 540.00	IDR 550.00	IDR 530.00	207.80K
2026-08-06	IDR 540.00	-0.92%	IDR 555.00	IDR 555.00	IDR 535.00	355.70K
2026-08-05	IDR 545.00	+0.93%	IDR 540.00	IDR 560.00	IDR 520.00	529.90K
2026-08-04	IDR 540.00	+3.85%	IDR 520.00	IDR 560.00	IDR 515.00	883.50K
2026-08-03	IDR 520.00	-5.45%	IDR 555.00	IDR 555.00	IDR 510.00	1.18M
2026-07-31	IDR 550.00	+1.85%	IDR 570.00	IDR 570.00	IDR 535.00	401.80K
2026-07-30	IDR 540.00	+1.89%	IDR 530.00	IDR 545.00	IDR 530.00	145.10K
2026-07-29	IDR 530.00	-0.93%	IDR 535.00	IDR 545.00	IDR 515.00	307.70K
2026-07-28	IDR 535.00	-0.93%	IDR 555.00	IDR 585.00	IDR 535.00	702.70K
2026-07-27	IDR 540.00	-1.82%	IDR 550.00	IDR 550.00	IDR 530.00	107.70K
2026-07-24	IDR 550.00	-0.90%	IDR 570.00	IDR 575.00	IDR 535.00	420.30K
2026-07-23	IDR 555.00	0.00%	IDR 560.00	IDR 570.00	IDR 545.00	511.10K
2026-07-22	IDR 555.00	-3.48%	IDR 580.00	IDR 580.00	IDR 555.00	588.20K
2026-07-21	IDR 575.00	-3.36%	IDR 595.00	IDR 600.00	IDR 560.00	1.24M
2026-07-20	IDR 595.00	+0.85%	IDR 620.00	IDR 625.00	IDR 580.00	301.20K
2026-07-17	IDR 590.00	-1.67%	IDR 600.00	IDR 615.00	IDR 570.00	528.30K
2026-07-16	IDR 600.00	-3.23%	IDR 620.00	IDR 620.00	IDR 590.00	855.50K
2026-07-15	IDR 620.00	-9.49%	IDR 660.00	IDR 660.00	IDR 605.00	2.83M
2026-07-14	IDR 685.00	+24.55%	IDR 575.00	IDR 685.00	IDR 565.00	4.32M
2026-07-13	IDR 550.00	-6.78%	IDR 595.00	IDR 600.00	IDR 540.00	354.80K
2026-07-10	IDR 590.00	-13.24%	IDR 680.00	IDR 690.00	IDR 580.00	2.89M
2026-07-09	IDR 680.00	0.00%	IDR 700.00	IDR 705.00	IDR 635.00	782.30K
2026-07-08	IDR 680.00	+5.43%	IDR 650.00	IDR 770.00	IDR 555.00	3.31M
2026-07-07	IDR 645.00	+20.56%	IDR 615.00	IDR 665.00	IDR 590.00	7.19M
2026-07-06	IDR 535.00	+24.42%	IDR 436.00	IDR 535.00	IDR 436.00	990.40K
2026-07-03	IDR 430.00	+1.42%	IDR 426.00	IDR 444.00	IDR 424.00	90.80K
2026-07-02	IDR 424.00	-1.85%	IDR 434.00	IDR 434.00	IDR 422.00	144.10K
2026-07-01	IDR 432.00	+0.93%	IDR 432.00	IDR 432.00	IDR 412.00	147.20K
2026-06-30	IDR 428.00	-10.08%	IDR 476.00	IDR 476.00	IDR 412.00	486.00K
2026-06-29	IDR 476.00	-2.86%	IDR 492.00	IDR 505.00	IDR 452.00	260.20K
2026-06-26	IDR 490.00	-3.92%	IDR 515.00	IDR 515.00	IDR 488.00	91.40K
2026-06-25	IDR 510.00	+0.99%	IDR 500.00	IDR 515.00	IDR 498.00	55.80K
2026-06-24	IDR 505.00	0.00%	IDR 520.00	IDR 520.00	IDR 498.00	36.20K
2026-06-23	IDR 505.00	-2.88%	IDR 505.00	IDR 515.00	IDR 490.00	163.90K
2026-06-22	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 510.00	59.70K
2026-06-19	IDR 520.00	0.00%	IDR 525.00	IDR 535.00	IDR 515.00	54.60K
2026-06-18	IDR 520.00	+0.97%	IDR 515.00	IDR 530.00	IDR 515.00	61.50K
2026-06-17	IDR 515.00	-2.83%	IDR 510.00	IDR 540.00	IDR 510.00	195.20K
2026-06-15	IDR 530.00	0.00%	IDR 530.00	IDR 555.00	IDR 525.00	252.60K
2026-06-12	IDR 530.00	0.00%	IDR 530.00	IDR 545.00	IDR 520.00	176.50K
2026-06-11	IDR 530.00	-0.93%	IDR 535.00	IDR 550.00	IDR 520.00	150.30K
2026-06-10	IDR 535.00	-0.93%	IDR 545.00	IDR 550.00	IDR 520.00	194.00K
2026-06-09	IDR 540.00	-1.82%	IDR 550.00	IDR 560.00	IDR 525.00	266.20K
2026-06-08	IDR 550.00	+10.44%	IDR 575.00	IDR 615.00	IDR 498.00	1.07M
2026-06-05	IDR 498.00	+4.18%	IDR 480.00	IDR 585.00	IDR 480.00	1.03M
2026-06-04	IDR 478.00	-4.02%	IDR 488.00	IDR 500.00	IDR 478.00	105.80K
2026-06-03	IDR 498.00	-4.23%	IDR 525.00	IDR 525.00	IDR 488.00	199.60K
2026-06-02	IDR 520.00	+0.97%	IDR 520.00	IDR 520.00	IDR 505.00	110.70K
2026-05-29	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 490.00	403.10K
2026-05-28	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 530.00	0
2026-05-27	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 530.00	0
2026-05-26	IDR 530.00	-7.83%	IDR 580.00	IDR 625.00	IDR 520.00	731.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 496.00	+1.64%	IDR 500.00	IDR 500.00	IDR 496.00	27.60K
2026-10-01	IDR 488.00	-0.81%	IDR 490.00	IDR 490.00	IDR 484.00	104.30K
2026-09-30	IDR 492.00	0.00%	IDR 500.00	IDR 500.00	IDR 488.00	45.60K
2026-09-29	IDR 492.00	-1.20%	IDR 500.00	IDR 500.00	IDR 482.00	262.00K
2026-09-28	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 488.00	104.50K
2026-09-25	IDR 498.00	-5.14%	IDR 505.00	IDR 520.00	IDR 496.00	405.10K
2026-09-24	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 510.00	29.80K
2026-09-23	IDR 530.00	0.00%	IDR 510.00	IDR 530.00	IDR 510.00	50.00K
2026-09-22	IDR 530.00	0.00%	IDR 540.00	IDR 540.00	IDR 520.00	241.20K
2026-09-21	IDR 530.00	+0.95%	IDR 525.00	IDR 540.00	IDR 515.00	71.20K
2026-09-18	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 520.00	133.40K
2026-09-17	IDR 535.00	-0.93%	IDR 540.00	IDR 540.00	IDR 515.00	163.20K
2026-09-16	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 530.00	35.60K
2026-09-15	IDR 535.00	+0.94%	IDR 530.00	IDR 545.00	IDR 530.00	185.30K
2026-09-14	IDR 530.00	-0.93%	IDR 535.00	IDR 545.00	IDR 520.00	226.50K
2026-09-11	IDR 535.00	-0.93%	IDR 540.00	IDR 540.00	IDR 520.00	176.40K
2026-09-10	IDR 540.00	-0.92%	IDR 545.00	IDR 555.00	IDR 540.00	149.20K
2026-09-09	IDR 545.00	-0.91%	IDR 550.00	IDR 560.00	IDR 540.00	146.60K
2026-09-08	IDR 550.00	-1.79%	IDR 560.00	IDR 560.00	IDR 545.00	202.30K
2026-09-07	IDR 560.00	-1.75%	IDR 570.00	IDR 570.00	IDR 550.00	274.70K
2026-09-04	IDR 570.00	+0.88%	IDR 565.00	IDR 575.00	IDR 550.00	294.40K
2026-09-03	IDR 565.00	+2.73%	IDR 550.00	IDR 575.00	IDR 540.00	782.90K
2026-09-02	IDR 550.00	+1.85%	IDR 540.00	IDR 580.00	IDR 535.00	1.57M
2026-09-01	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	276.40K
2026-08-31	IDR 540.00	0.00%	IDR 535.00	IDR 540.00	IDR 530.00	204.20K
2026-08-28	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	136.40K
2026-08-27	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 520.00	139.00K
2026-08-26	IDR 535.00	-0.93%	IDR 545.00	IDR 545.00	IDR 535.00	158.50K
2026-08-24	IDR 540.00	+0.93%	IDR 540.00	IDR 545.00	IDR 530.00	196.10K
2026-08-21	IDR 535.00	-0.93%	IDR 545.00	IDR 545.00	IDR 535.00	181.60K
2026-08-20	IDR 540.00	+0.93%	IDR 530.00	IDR 560.00	IDR 530.00	500.30K
2026-08-19	IDR 535.00	0.00%	IDR 530.00	IDR 535.00	IDR 525.00	121.40K
2026-08-18	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 525.00	165.10K
2026-08-14	IDR 535.00	-0.93%	IDR 540.00	IDR 540.00	IDR 525.00	189.70K
2026-08-13	IDR 540.00	-2.70%	IDR 550.00	IDR 555.00	IDR 530.00	292.70K
2026-08-12	IDR 555.00	+4.72%	IDR 540.00	IDR 555.00	IDR 530.00	349.80K
2026-08-11	IDR 530.00	-1.85%	IDR 540.00	IDR 545.00	IDR 525.00	278.30K
2026-08-10	IDR 540.00	0.00%	IDR 540.00	IDR 555.00	IDR 530.00	395.90K
2026-08-07	IDR 540.00	0.00%	IDR 540.00	IDR 550.00	IDR 530.00	207.80K
2026-08-06	IDR 540.00	-0.92%	IDR 555.00	IDR 555.00	IDR 535.00	355.70K
2026-08-05	IDR 545.00	+0.93%	IDR 540.00	IDR 560.00	IDR 520.00	529.90K
2026-08-04	IDR 540.00	+3.85%	IDR 520.00	IDR 560.00	IDR 515.00	883.50K
2026-08-03	IDR 520.00	-5.45%	IDR 555.00	IDR 555.00	IDR 510.00	1.18M
2026-07-31	IDR 550.00	+1.85%	IDR 570.00	IDR 570.00	IDR 535.00	401.80K
2026-07-30	IDR 540.00	+1.89%	IDR 530.00	IDR 545.00	IDR 530.00	145.10K
2026-07-29	IDR 530.00	-0.93%	IDR 535.00	IDR 545.00	IDR 515.00	307.70K
2026-07-28	IDR 535.00	-0.93%	IDR 555.00	IDR 585.00	IDR 535.00	702.70K
2026-07-27	IDR 540.00	-1.82%	IDR 550.00	IDR 550.00	IDR 530.00	107.70K
2026-07-24	IDR 550.00	-0.90%	IDR 570.00	IDR 575.00	IDR 535.00	420.30K
2026-07-23	IDR 555.00	0.00%	IDR 560.00	IDR 570.00	IDR 545.00	511.10K
2026-07-22	IDR 555.00	-3.48%	IDR 580.00	IDR 580.00	IDR 555.00	588.20K
2026-07-21	IDR 575.00	-3.36%	IDR 595.00	IDR 600.00	IDR 560.00	1.24M
2026-07-20	IDR 595.00	+0.85%	IDR 620.00	IDR 625.00	IDR 580.00	301.20K
2026-07-17	IDR 590.00	-1.67%	IDR 600.00	IDR 615.00	IDR 570.00	528.30K
2026-07-16	IDR 600.00	-3.23%	IDR 620.00	IDR 620.00	IDR 590.00	855.50K
2026-07-15	IDR 620.00	-9.49%	IDR 660.00	IDR 660.00	IDR 605.00	2.83M
2026-07-14	IDR 685.00	+24.55%	IDR 575.00	IDR 685.00	IDR 565.00	4.32M
2026-07-13	IDR 550.00	-6.78%	IDR 595.00	IDR 600.00	IDR 540.00	354.80K
2026-07-10	IDR 590.00	-13.24%	IDR 680.00	IDR 690.00	IDR 580.00	2.89M
2026-07-09	IDR 680.00	0.00%	IDR 700.00	IDR 705.00	IDR 635.00	782.30K
2026-07-08	IDR 680.00	+5.43%	IDR 650.00	IDR 770.00	IDR 555.00	3.31M
2026-07-07	IDR 645.00	+20.56%	IDR 615.00	IDR 665.00	IDR 590.00	7.19M
2026-07-06	IDR 535.00	+24.42%	IDR 436.00	IDR 535.00	IDR 436.00	990.40K
2026-07-03	IDR 430.00	+1.42%	IDR 426.00	IDR 444.00	IDR 424.00	90.80K
2026-07-02	IDR 424.00	-1.85%	IDR 434.00	IDR 434.00	IDR 422.00	144.10K
2026-07-01	IDR 432.00	+0.93%	IDR 432.00	IDR 432.00	IDR 412.00	147.20K
2026-06-30	IDR 428.00	-10.08%	IDR 476.00	IDR 476.00	IDR 412.00	486.00K
2026-06-29	IDR 476.00	-2.86%	IDR 492.00	IDR 505.00	IDR 452.00	260.20K
2026-06-26	IDR 490.00	-3.92%	IDR 515.00	IDR 515.00	IDR 488.00	91.40K
2026-06-25	IDR 510.00	+0.99%	IDR 500.00	IDR 515.00	IDR 498.00	55.80K
2026-06-24	IDR 505.00	0.00%	IDR 520.00	IDR 520.00	IDR 498.00	36.20K
2026-06-23	IDR 505.00	-2.88%	IDR 505.00	IDR 515.00	IDR 490.00	163.90K
2026-06-22	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 510.00	59.70K
2026-06-19	IDR 520.00	0.00%	IDR 525.00	IDR 535.00	IDR 515.00	54.60K
2026-06-18	IDR 520.00	+0.97%	IDR 515.00	IDR 530.00	IDR 515.00	61.50K
2026-06-17	IDR 515.00	-2.83%	IDR 510.00	IDR 540.00	IDR 510.00	195.20K
2026-06-15	IDR 530.00	0.00%	IDR 530.00	IDR 555.00	IDR 525.00	252.60K
2026-06-12	IDR 530.00	0.00%	IDR 530.00	IDR 545.00	IDR 520.00	176.50K
2026-06-11	IDR 530.00	-0.93%	IDR 535.00	IDR 550.00	IDR 520.00	150.30K
2026-06-10	IDR 535.00	-0.93%	IDR 545.00	IDR 550.00	IDR 520.00	194.00K
2026-06-09	IDR 540.00	-1.82%	IDR 550.00	IDR 560.00	IDR 525.00	266.20K
2026-06-08	IDR 550.00	+10.44%	IDR 575.00	IDR 615.00	IDR 498.00	1.07M
2026-06-05	IDR 498.00	+4.18%	IDR 480.00	IDR 585.00	IDR 480.00	1.03M
2026-06-04	IDR 478.00	-4.02%	IDR 488.00	IDR 500.00	IDR 478.00	105.80K
2026-06-03	IDR 498.00	-4.23%	IDR 525.00	IDR 525.00	IDR 488.00	199.60K
2026-06-02	IDR 520.00	+0.97%	IDR 520.00	IDR 520.00	IDR 505.00	110.70K
2026-05-29	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 490.00	403.10K
2026-05-28	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 530.00	0
2026-05-27	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 530.00	0
2026-05-26	IDR 530.00	-7.83%	IDR 580.00	IDR 625.00	IDR 520.00	731.30K