Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 173.00 | 175.00 | 168.00 | 174.00 | 160.46 | 46,500 |
| 2024-08-07 | 169.00 | 174.00 | 167.00 | 173.00 | 159.53 | 72,200 |
| 2024-08-06 | 170.00 | 170.00 | 165.00 | 169.00 | 155.84 | 62,200 |
| 2024-08-05 | 175.00 | 175.00 | 166.00 | 170.00 | 156.77 | 156,700 |
| 2024-08-02 | 176.00 | 182.00 | 175.00 | 175.00 | 161.38 | 85,800 |
| 2024-08-01 | 173.00 | 178.00 | 172.00 | 175.00 | 161.38 | 59,100 |
| 2024-07-31 | 180.00 | 180.00 | 173.00 | 173.00 | 159.53 | 49,300 |
| 2024-07-30 | 185.00 | 188.00 | 166.00 | 174.00 | 160.46 | 1,348,100 |
| 2024-07-29 | 182.00 | 182.00 | 178.00 | 180.00 | 165.99 | 65,700 |
| 2024-07-26 | 184.00 | 184.00 | 180.00 | 181.00 | 166.91 | 84,200 |
| 2024-07-25 | 181.00 | 185.00 | 180.00 | 184.00 | 169.68 | 94,100 |
| 2024-07-24 | 187.00 | 187.00 | 180.00 | 181.00 | 166.91 | 287,900 |
| 2024-07-23 | 183.00 | 188.00 | 179.00 | 181.00 | 166.91 | 103,000 |
| 2024-07-22 | 182.00 | 186.00 | 179.00 | 181.00 | 166.91 | 200,100 |
| 2024-07-19 | 187.00 | 188.00 | 183.00 | 183.00 | 168.75 | 107,600 |
| 2024-07-18 | 183.00 | 188.00 | 181.00 | 184.00 | 169.68 | 527,700 |
| 2024-07-17 | 188.00 | 195.00 | 182.00 | 182.00 | 167.83 | 1,146,100 |
| 2024-07-16 | 174.00 | 210.00 | 173.00 | 186.00 | 171.52 | 1,160,500 |
| 2024-07-15 | 177.00 | 188.00 | 171.00 | 174.00 | 160.46 | 431,700 |
| 2024-07-12 | 180.00 | 180.00 | 172.00 | 175.00 | 161.38 | 186,900 |
| 2024-07-11 | 185.00 | 189.00 | 176.00 | 180.00 | 165.99 | 338,700 |
| 2024-07-10 | 199.00 | 208.00 | 180.00 | 184.00 | 169.68 | 1,782,000 |
| 2024-07-09 | 158.00 | 212.00 | 157.00 | 198.00 | 182.59 | 5,473,300 |
| 2024-07-08 | 162.00 | 162.00 | 156.00 | 158.00 | 145.70 | 230,000 |
| 2024-07-05 | 163.00 | 163.00 | 155.00 | 162.00 | 149.39 | 609,300 |
| 2024-07-04 | 160.00 | 171.00 | 157.00 | 163.00 | 150.31 | 660,000 |
| 2024-07-03 | 168.00 | 171.00 | 150.00 | 160.00 | 147.55 | 521,200 |
| 2024-07-02 | 171.00 | 176.00 | 165.00 | 168.00 | 154.92 | 258,500 |
| 2024-07-01 | 188.00 | 189.00 | 168.00 | 171.00 | 157.69 | 1,469,100 |
| 2024-06-28 | 188.00 | 193.00 | 181.00 | 183.00 | 168.75 | 377,500 |
| 2024-06-27 | 188.00 | 230.00 | 182.00 | 188.00 | 173.37 | 358,900 |
| 2024-06-26 | 192.00 | 192.00 | 181.00 | 188.00 | 173.37 | 347,400 |
| 2024-06-25 | 192.00 | 199.00 | 189.00 | 191.00 | 176.13 | 469,400 |
| 2024-06-24 | 232.00 | 232.00 | 181.00 | 192.00 | 177.05 | 1,618,800 |
| 2024-06-21 | 232.00 | 264.00 | 230.00 | 232.00 | 213.94 | 777,100 |
| 2024-06-20 | 248.00 | 258.00 | 230.00 | 232.00 | 213.94 | 555,300 |
| 2024-06-19 | 238.00 | 270.00 | 238.00 | 246.00 | 226.85 | 2,187,900 |
| 2024-06-14 | 248.00 | 290.00 | 194.00 | 238.00 | 219.47 | 11,062,000 |
| 2024-06-13 | 186.00 | 234.00 | 186.00 | 234.00 | 215.78 | 3,259,700 |
| 2024-06-12 | 135.00 | 174.00 | 135.00 | 174.00 | 160.46 | 720,400 |
| 2024-06-11 | 130.00 | 130.00 | 129.00 | 129.00 | 118.96 | 1,700 |
| 2024-06-10 | 130.00 | 130.00 | 130.00 | 130.00 | 119.88 | 500 |
| 2024-06-07 | 130.00 | 130.00 | 130.00 | 130.00 | 119.88 | 10,400 |
| 2024-06-06 | 131.00 | 131.00 | 130.00 | 130.00 | 119.88 | 36,800 |
| 2024-06-05 | 132.00 | 132.00 | 131.00 | 131.00 | 120.80 | 2,800 |
| 2024-06-04 | 131.00 | 134.00 | 131.00 | 132.00 | 121.72 | 9,300 |
| 2024-06-03 | 131.00 | 131.00 | 130.00 | 131.00 | 120.80 | 17,500 |
| 2024-05-31 | 133.00 | 133.00 | 132.00 | 132.00 | 121.72 | 6,100 |
| 2024-05-30 | 133.00 | 134.00 | 133.00 | 133.00 | 122.65 | 800 |
| 2024-05-29 | 133.00 | 133.00 | 133.00 | 133.00 | 122.65 | 1,500 |
| 2024-05-28 | 133.00 | 133.00 | 133.00 | 133.00 | 122.65 | 1,000 |
| 2024-05-27 | 133.00 | 133.00 | 133.00 | 133.00 | 122.65 | 3,900 |
| 2024-05-22 | 133.00 | 133.00 | 133.00 | 133.00 | 122.65 | 300 |
| 2024-05-21 | 135.00 | 135.00 | 133.00 | 133.00 | 122.65 | 1,300 |
| 2024-05-20 | 130.00 | 130.00 | 130.00 | 130.00 | 119.88 | 8,100 |
| 2024-05-17 | 130.00 | 130.00 | 130.00 | 130.00 | 119.88 | 21,500 |
| 2024-05-16 | 130.00 | 130.00 | 130.00 | 130.00 | 119.88 | 11,100 |
| 2024-05-15 | 130.00 | 130.00 | 130.00 | 130.00 | 119.88 | 2,100 |
| 2024-05-14 | 130.00 | 130.00 | 130.00 | 130.00 | 119.88 | 1,200 |
| 2024-05-13 | 132.00 | 132.00 | 127.00 | 130.00 | 115.27 | 75,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 8.0000 IDR |
| 2025-05-05 | 9.0000 IDR |
| 2024-05-14 | 5.0000 IDR |
| 2023-06-05 | 27.0000 IDR |
| 2022-05-30 | 48.0000 IDR |
| 2021-05-27 | 999,999.9999 IDR |
| 2021-05-24 | 15.0000 IDR |
| 2020-07-09 | 15.0000 IDR |
| 2019-06-27 | 9.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.