SKBM.JK(SKBM.JK)
SKBM.JK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $486.00 | $530.00 | $482.00 | $520.00 | 324,200 |
| 10/13/2026 | $490.00 | $500.00 | $486.00 | $488.00 | 24,600 |
| 10/12/2026 | $494.00 | $494.00 | $490.00 | $490.00 | 38,900 |
| 10/9/2026 | $498.00 | $498.00 | $488.00 | $494.00 | 38,800 |
| 10/8/2026 | $486.00 | $500.00 | $486.00 | $496.00 | 15,400 |
| 10/7/2026 | $498.00 | $500.00 | $486.00 | $490.00 | 54,500 |
| 10/6/2026 | $498.00 | $500.00 | $490.00 | $494.00 | 120,400 |
| 10/5/2026 | $488.00 | $505.00 | $488.00 | $494.00 | 41,800 |
| 10/2/2026 | $500.00 | $500.00 | $484.00 | $488.00 | 53,900 |
| 10/1/2026 | $490.00 | $490.00 | $484.00 | $488.00 | 104,300 |
| 9/30/2026 | $500.00 | $500.00 | $488.00 | $492.00 | 45,600 |
| 9/29/2026 | $500.00 | $500.00 | $482.00 | $492.00 | 262,000 |
| 9/28/2026 | $498.00 | $500.00 | $488.00 | $498.00 | 110,400 |
| 9/25/2026 | $505.00 | $520.00 | $496.00 | $498.00 | 405,100 |
| 9/24/2026 | $530.00 | $530.00 | $510.00 | $525.00 | 29,800 |
| 9/23/2026 | $510.00 | $530.00 | $510.00 | $530.00 | 50,100 |
| 9/22/2026 | $540.00 | $540.00 | $520.00 | $530.00 | 243,100 |
| 9/21/2026 | $525.00 | $540.00 | $515.00 | $530.00 | 71,200 |
| 9/18/2026 | $535.00 | $535.00 | $520.00 | $525.00 | 137,100 |
| 9/17/2026 | $540.00 | $540.00 | $515.00 | $535.00 | 163,200 |
| 9/16/2026 | $535.00 | $540.00 | $530.00 | $540.00 | 35,600 |
| 9/15/2026 | $530.00 | $545.00 | $530.00 | $535.00 | 185,300 |
| 9/14/2026 | $535.00 | $545.00 | $520.00 | $530.00 | 226,500 |
| 9/11/2026 | $540.00 | $540.00 | $520.00 | $535.00 | 176,400 |
| 9/10/2026 | $545.00 | $555.00 | $540.00 | $540.00 | 149,200 |
| 9/9/2026 | $550.00 | $560.00 | $540.00 | $545.00 | 146,600 |
| 9/8/2026 | $560.00 | $560.00 | $545.00 | $550.00 | 202,300 |
| 9/7/2026 | $570.00 | $570.00 | $550.00 | $560.00 | 275,400 |
| 9/4/2026 | $565.00 | $575.00 | $550.00 | $570.00 | 294,400 |
| 9/3/2026 | $550.00 | $575.00 | $540.00 | $565.00 | 782,900 |
| 9/2/2026 | $540.00 | $580.00 | $535.00 | $550.00 | 1.57M |
| 9/1/2026 | $540.00 | $545.00 | $530.00 | $540.00 | 276,400 |
| 8/31/2026 | $535.00 | $540.00 | $530.00 | $540.00 | 209,900 |
| 8/28/2026 | $540.00 | $545.00 | $530.00 | $540.00 | 136,400 |
| 8/27/2026 | $535.00 | $540.00 | $520.00 | $540.00 | 139,000 |
| 8/26/2026 | $545.00 | $545.00 | $535.00 | $535.00 | 158,500 |
| 8/24/2026 | $540.00 | $545.00 | $530.00 | $540.00 | 196,200 |
| 8/21/2026 | $545.00 | $545.00 | $535.00 | $535.00 | 181,600 |
| 8/20/2026 | $530.00 | $560.00 | $530.00 | $540.00 | 501,100 |
| 8/19/2026 | $530.00 | $535.00 | $525.00 | $535.00 | 121,700 |
| 8/18/2026 | $535.00 | $535.00 | $525.00 | $535.00 | 165,100 |
| 8/14/2026 | $540.00 | $540.00 | $525.00 | $535.00 | 190,200 |
| 8/13/2026 | $550.00 | $555.00 | $530.00 | $540.00 | 292,700 |
| 8/12/2026 | $540.00 | $555.00 | $530.00 | $555.00 | 351,100 |
| 8/11/2026 | $540.00 | $545.00 | $525.00 | $530.00 | 281,600 |
| 8/10/2026 | $540.00 | $555.00 | $530.00 | $540.00 | 395,900 |
| 8/7/2026 | $540.00 | $550.00 | $530.00 | $540.00 | 207,800 |
| 8/6/2026 | $555.00 | $555.00 | $535.00 | $540.00 | 355,700 |
| 8/5/2026 | $540.00 | $560.00 | $520.00 | $545.00 | 529,900 |
| 8/4/2026 | $520.00 | $560.00 | $515.00 | $540.00 | 883,500 |
| 8/3/2026 | $555.00 | $555.00 | $510.00 | $520.00 | 1.18M |
| 7/31/2026 | $570.00 | $570.00 | $535.00 | $550.00 | 401,800 |
| 7/30/2026 | $530.00 | $545.00 | $530.00 | $540.00 | 145,100 |
| 7/29/2026 | $535.00 | $545.00 | $515.00 | $530.00 | 307,700 |
| 7/28/2026 | $555.00 | $585.00 | $535.00 | $535.00 | 702,700 |
| 7/27/2026 | $550.00 | $550.00 | $530.00 | $540.00 | 107,700 |
| 7/24/2026 | $570.00 | $575.00 | $535.00 | $550.00 | 420,300 |
| 7/23/2026 | $560.00 | $570.00 | $545.00 | $555.00 | 511,100 |
| 7/22/2026 | $580.00 | $580.00 | $555.00 | $555.00 | 588,200 |
| 7/21/2026 | $595.00 | $600.00 | $560.00 | $575.00 | 1.24M |
| 7/20/2026 | $620.00 | $625.00 | $580.00 | $595.00 | 301,200 |
| 7/17/2026 | $600.00 | $615.00 | $570.00 | $590.00 | 528,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
