IDX · SKBM · stock
PT Sekar Bumi Tbk (SKBM) stock price history
Every IDX trading session of PT Sekar Bumi Tbk from Sep 28, 2012 to Sep 28, 2026: 3,437 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKBM adjusted close, 2012 to 2026
- IDR 1,395
- All time high, 2014
- IDR 1,330
- 52 week high, IDR 378.00 low
- 3,437
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
SKBM key facts
- PT Sekar Bumi Tbk (SKBM) closed at IDR 498.00 on Sep 28, 2026 on IDX.
- SKBM's all time high close is IDR 1,395, set on Jun 2, 2014; its all time low close is IDR 144.67 on Sep 28, 2012.
- SKBM's 52 week range is IDR 378.00 to IDR 1,330.
- SKBM returned -10.3% over the year to Sep 28, 2026 and +46.6% over five years.
- Over ten years SKBM returned -32%, -3.8% a year compounded.
- SKBM's deepest drawdown was -85.5% from Jun 2, 2014 to Jun 24, 2024.
- DataCedar holds 3,437 daily sessions of SKBM history from Sep 28, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SKBM price chart, 2012 to 2026
SKBM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | +1.6% |
| 6 months | -28.9% |
| Year to date | -17.7% |
| 1 year | -10.3% |
| 3 years | +57.6% |
| 5 years | +46.6% |
| 10 years | -31.9% |
| Since Sep 28, 2012 | +244.2% |
| Compound annual growth, 14.0 years | +9.2% |
SKBM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,395 on Jun 2, 2014
- All time low close
- IDR 144.67 on Sep 28, 2012
- 52 week high
- IDR 1,330 on Feb 24, 2026
- 52 week low
- IDR 378.00 on Oct 20, 2025
- Deepest drawdown
- -85.5% from Jun 2, 2014 to Jun 24, 2024, not yet recovered
- Best single session
- +32.3% on Oct 4, 2012
- Worst single session
- -26.1% on Mar 15, 2016
- Volatility, 1 year annualised
- 118.8%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2012
- 3.4×
- Best calendar year
- 2014, +104%
- Worst calendar year
- 2019, -41%
SKBM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Sep 28, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 600.00 | IDR 1,330 | IDR 412.00 | IDR 498.00 | -17.7% | 188.8M | 178 |
| 2025 | IDR 460.00 | IDR 815.00 | IDR 268.00 | IDR 605.00 | +33.3% | 94.1M | 236 |
| 2024 | IDR 314.00 | IDR 975.00 | IDR 200.00 | IDR 454.00 | +44.6% | 53.8M | 237 |
| 2023 | IDR 350.51 | IDR 525.00 | IDR 248.00 | IDR 314.00 | -14.2% | 8.8M | 239 |
| 2022 | IDR 345.34 | IDR 508.33 | IDR 314.64 | IDR 366.00 | +6.0% | 10.6M | 246 |
| 2021 | IDR 315.51 | IDR 705.07 | IDR 263.88 | IDR 345.34 | +11.5% | 6.8M | 247 |
| 2020 | IDR 392.00 | IDR 449.37 | IDR 200.78 | IDR 309.78 | -21.0% | 521.7K | 242 |
| 2019 | IDR 664.49 | IDR 664.49 | IDR 286.83 | IDR 392.00 | -41.0% | 1.5M | 257 |
| 2018 | IDR 683.61 | IDR 717.08 | IDR 374.79 | IDR 664.49 | -2.8% | 1.5M | 261 |
| 2017 | IDR 611.91 | IDR 836.59 | IDR 455.11 | IDR 683.61 | +11.7% | 8.6M | 254 |
| 2016 | IDR 903.52 | IDR 903.52 | IDR 438.85 | IDR 611.91 | -32.3% | 1.1M | 246 |
| 2015 | IDR 915.05 | IDR 1,004 | IDR 803.13 | IDR 903.52 | -1.3% | 842.4K | 245 |
| 2014 | IDR 448.02 | IDR 1,540 | IDR 448.02 | IDR 915.05 | +104.2% | 1.8M | 244 |
| 2013 | IDR 364.01 | IDR 653.36 | IDR 359.35 | IDR 448.02 | +23.1% | 7.5M | 244 |
| 2012 | IDR 144.67 | IDR 364.01 | IDR 144.67 | IDR 364.01 | n/a | 225K | 61 |
SKBM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 498.00 | -7.8% |
| August 2026 | IDR 540.00 | -1.8% |
| July 2026 | IDR 550.00 | +28.5% |
| June 2026 | IDR 428.00 | -16.9% |
| May 2026 | IDR 515.00 | -25.9% |
| April 2026 | IDR 695.00 | +0.7% |
| March 2026 | IDR 690.00 | -21.6% |
| February 2026 | IDR 880.00 | +54.4% |
| January 2026 | IDR 570.00 | -5.8% |
| December 2025 | IDR 605.00 | +18.6% |
| November 2025 | IDR 510.00 | +8.5% |
| October 2025 | IDR 470.00 | -14.5% |
About the SKBM data
Daily bars. 3,437 sessions from Sep 28, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKBM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SKBM share price history
