Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 127.00 | 127.00 | 127.00 | 127.00 | 112.61 | 142,600 |
| 2024-05-07 | 127.00 | 127.00 | 127.00 | 127.00 | 112.61 | 14,600 |
| 2024-05-06 | 127.00 | 127.00 | 127.00 | 127.00 | 112.61 | 30,000 |
| 2024-05-03 | 129.00 | 129.00 | 127.00 | 127.00 | 112.61 | 21,500 |
| 2024-05-02 | 132.00 | 132.00 | 130.00 | 130.00 | 115.27 | 25,600 |
| 2024-04-30 | 135.00 | 135.00 | 133.00 | 133.00 | 117.93 | 15,200 |
| 2024-04-29 | 138.00 | 138.00 | 138.00 | 138.00 | 122.36 | 0 |
| 2024-04-26 | 138.00 | 138.00 | 138.00 | 138.00 | 122.36 | 1,200 |
| 2024-04-25 | 140.00 | 140.00 | 140.00 | 140.00 | 124.14 | 1,100 |
| 2024-04-24 | 140.00 | 140.00 | 140.00 | 140.00 | 124.14 | 1,000 |
| 2024-04-23 | 140.00 | 140.00 | 140.00 | 140.00 | 124.14 | 18,900 |
| 2024-04-22 | 145.00 | 145.00 | 140.00 | 140.00 | 124.14 | 4,900 |
| 2024-04-19 | 150.00 | 150.00 | 150.00 | 150.00 | 133.00 | 2,200 |
| 2024-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 133.00 | 7,100 |
| 2024-04-17 | 150.00 | 150.00 | 150.00 | 150.00 | 133.00 | 19,900 |
| 2024-04-16 | 140.00 | 150.00 | 140.00 | 150.00 | 133.00 | 43,700 |
| 2024-04-05 | 130.00 | 140.00 | 130.00 | 140.00 | 124.14 | 69,000 |
| 2024-04-04 | 128.00 | 129.00 | 128.00 | 129.00 | 114.38 | 43,700 |
| 2024-04-03 | 128.00 | 128.00 | 128.00 | 128.00 | 113.50 | 97,900 |
| 2024-04-02 | 128.00 | 128.00 | 128.00 | 128.00 | 113.50 | 60,000 |
| 2024-04-01 | 136.00 | 136.00 | 129.00 | 129.00 | 114.38 | 164,300 |
| 2024-03-28 | 148.00 | 148.00 | 142.00 | 142.00 | 125.91 | 62,600 |
| 2024-03-27 | 158.00 | 158.00 | 152.00 | 152.00 | 134.78 | 27,100 |
| 2024-03-26 | 170.00 | 170.00 | 168.00 | 168.00 | 148.96 | 126,200 |
| 2024-03-25 | 180.00 | 180.00 | 180.00 | 180.00 | 159.60 | 2,200 |
| 2024-03-22 | 180.00 | 184.00 | 171.00 | 180.00 | 159.60 | 152,000 |
| 2024-03-21 | 180.00 | 181.00 | 179.00 | 181.00 | 160.49 | 119,800 |
| 2024-03-20 | 183.00 | 184.00 | 176.00 | 180.00 | 159.60 | 239,200 |
| 2024-03-19 | 183.00 | 185.00 | 175.00 | 184.00 | 163.15 | 161,200 |
| 2024-03-18 | 184.00 | 186.00 | 180.00 | 184.00 | 163.15 | 284,500 |
| 2024-03-15 | 187.00 | 187.00 | 180.00 | 184.00 | 163.15 | 156,800 |
| 2024-03-14 | 189.00 | 193.00 | 181.00 | 185.00 | 164.04 | 325,300 |
| 2024-03-13 | 193.00 | 194.00 | 188.00 | 190.00 | 168.47 | 63,300 |
| 2024-03-08 | 195.00 | 195.00 | 192.00 | 193.00 | 171.13 | 95,300 |
| 2024-03-07 | 200.00 | 200.00 | 190.00 | 195.00 | 172.90 | 524,000 |
| 2024-03-06 | 200.00 | 204.00 | 198.00 | 200.00 | 177.34 | 68,200 |
| 2024-03-05 | 202.00 | 202.00 | 190.00 | 202.00 | 179.11 | 32,200 |
| 2024-03-04 | 202.00 | 208.00 | 202.00 | 202.00 | 179.11 | 18,300 |
| 2024-03-01 | 202.00 | 202.00 | 200.00 | 202.00 | 179.11 | 44,100 |
| 2024-02-29 | 200.00 | 208.00 | 200.00 | 202.00 | 179.11 | 26,900 |
| 2024-02-28 | 208.00 | 208.00 | 200.00 | 202.00 | 179.11 | 14,500 |
| 2024-02-27 | 202.00 | 208.00 | 200.00 | 200.00 | 177.34 | 150,700 |
| 2024-02-26 | 202.00 | 208.00 | 200.00 | 202.00 | 179.11 | 46,500 |
| 2024-02-23 | 200.00 | 220.00 | 200.00 | 202.00 | 179.11 | 40,400 |
| 2024-02-22 | 208.00 | 208.00 | 200.00 | 200.00 | 177.34 | 139,200 |
| 2024-02-21 | 210.00 | 216.00 | 208.00 | 208.00 | 184.43 | 7,200 |
| 2024-02-20 | 204.00 | 218.00 | 204.00 | 212.00 | 187.98 | 19,500 |
| 2024-02-19 | 204.00 | 208.00 | 202.00 | 208.00 | 184.43 | 67,300 |
| 2024-02-16 | 206.00 | 210.00 | 200.00 | 204.00 | 180.88 | 36,100 |
| 2024-02-15 | 210.00 | 210.00 | 200.00 | 200.00 | 177.34 | 79,300 |
| 2024-02-13 | 208.00 | 212.00 | 204.00 | 210.00 | 186.20 | 73,600 |
| 2024-02-12 | 204.00 | 220.00 | 204.00 | 212.00 | 187.98 | 27,100 |
| 2024-02-07 | 214.00 | 214.00 | 204.00 | 208.00 | 184.43 | 43,700 |
| 2024-02-06 | 218.00 | 218.00 | 210.00 | 218.00 | 193.30 | 15,600 |
| 2024-02-05 | 216.00 | 220.00 | 210.00 | 218.00 | 193.30 | 101,400 |
| 2024-02-02 | 220.00 | 222.00 | 218.00 | 218.00 | 193.30 | 30,700 |
| 2024-02-01 | 216.00 | 222.00 | 216.00 | 218.00 | 193.30 | 82,100 |
| 2024-01-31 | 224.00 | 224.00 | 206.00 | 216.00 | 191.52 | 57,300 |
| 2024-01-30 | 230.00 | 230.00 | 220.00 | 228.00 | 202.17 | 55,700 |
| 2024-01-29 | 230.00 | 234.00 | 220.00 | 226.00 | 200.39 | 113,000 |
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.