Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 242.00 | 242.00 | 226.00 | 230.00 | 203.94 | 215,200 |
| 2024-01-25 | 250.00 | 250.00 | 236.00 | 242.00 | 214.58 | 171,500 |
| 2024-01-24 | 258.00 | 258.00 | 250.00 | 250.00 | 221.67 | 96,500 |
| 2024-01-23 | 260.00 | 266.00 | 256.00 | 258.00 | 228.77 | 75,400 |
| 2024-01-22 | 264.00 | 264.00 | 258.00 | 258.00 | 228.77 | 188,500 |
| 2024-01-19 | 266.00 | 268.00 | 262.00 | 266.00 | 235.86 | 66,100 |
| 2024-01-18 | 268.00 | 270.00 | 262.00 | 266.00 | 235.86 | 170,600 |
| 2024-01-17 | 268.00 | 272.00 | 268.00 | 268.00 | 237.63 | 146,200 |
| 2024-01-16 | 268.00 | 272.00 | 266.00 | 270.00 | 239.41 | 41,200 |
| 2024-01-15 | 272.00 | 272.00 | 266.00 | 268.00 | 237.63 | 99,000 |
| 2024-01-12 | 272.00 | 272.00 | 266.00 | 268.00 | 237.63 | 42,200 |
| 2024-01-11 | 266.00 | 274.00 | 266.00 | 268.00 | 237.63 | 113,400 |
| 2024-01-10 | 270.00 | 284.00 | 268.00 | 270.00 | 239.41 | 261,100 |
| 2024-01-09 | 278.00 | 288.00 | 270.00 | 272.00 | 241.18 | 107,600 |
| 2024-01-08 | 284.00 | 284.00 | 278.00 | 282.00 | 250.05 | 217,800 |
| 2024-01-05 | 288.00 | 288.00 | 282.00 | 284.00 | 251.82 | 104,300 |
| 2024-01-04 | 290.00 | 292.00 | 286.00 | 286.00 | 253.59 | 58,400 |
| 2024-01-03 | 286.00 | 290.00 | 286.00 | 290.00 | 257.14 | 137,300 |
| 2024-01-02 | 286.00 | 298.00 | 280.00 | 286.00 | 253.59 | 249,000 |
| 2023-12-29 | 298.00 | 302.00 | 272.00 | 282.00 | 250.05 | 238,900 |
| 2023-12-28 | 286.00 | 290.00 | 272.00 | 278.00 | 246.50 | 344,100 |
| 2023-12-27 | 290.00 | 292.00 | 284.00 | 286.00 | 253.59 | 169,700 |
| 2023-12-22 | 294.00 | 308.00 | 268.00 | 290.00 | 257.14 | 281,300 |
| 2023-12-21 | 306.00 | 308.00 | 294.00 | 294.00 | 260.69 | 267,900 |
| 2023-12-20 | 304.00 | 310.00 | 298.00 | 302.00 | 267.78 | 449,300 |
| 2023-12-19 | 296.00 | 304.00 | 262.00 | 304.00 | 269.55 | 346,400 |
| 2023-12-18 | 318.00 | 320.00 | 290.00 | 300.00 | 266.01 | 727,900 |
| 2023-12-15 | 354.00 | 356.00 | 316.00 | 318.00 | 281.97 | 1,870,500 |
| 2023-12-14 | 358.00 | 406.00 | 344.00 | 354.00 | 313.89 | 9,890,300 |
| 2023-12-13 | 262.00 | 326.00 | 260.00 | 326.00 | 289.06 | 3,572,300 |
| 2023-12-12 | 308.00 | 308.00 | 258.00 | 262.00 | 232.31 | 931,200 |
| 2023-12-11 | 344.00 | 350.00 | 294.00 | 308.00 | 273.10 | 1,357,800 |
| 2023-12-08 | 384.00 | 384.00 | 342.00 | 344.00 | 305.02 | 847,800 |
| 2023-12-07 | 388.00 | 388.00 | 338.00 | 374.00 | 331.62 | 1,574,100 |
| 2023-12-06 | 396.00 | 408.00 | 386.00 | 388.00 | 344.04 | 982,200 |
| 2023-12-05 | 480.00 | 494.00 | 390.00 | 392.00 | 347.58 | 4,960,900 |
| 2023-12-04 | 4,170.00 | 4,480.00 | 4,080.00 | 4,470.00 | 396.35 | 3,675,000 |
| 2023-12-01 | 4,040.00 | 4,250.00 | 3,640.00 | 4,090.00 | 362.66 | 1,516,000 |
| 2023-11-30 | 4,470.00 | 4,500.00 | 4,030.00 | 4,030.00 | 357.34 | 1,955,000 |
| 2023-11-29 | 4,910.00 | 4,990.00 | 4,380.00 | 4,480.00 | 397.24 | 5,047,000 |
| 2023-11-28 | 4,820.00 | 4,950.00 | 4,700.00 | 4,880.00 | 432.70 | 1,852,000 |
| 2023-11-27 | 4,800.00 | 5,050.00 | 4,650.00 | 4,800.00 | 425.61 | 2,163,000 |
| 2023-11-24 | 4,740.00 | 5,350.00 | 4,630.00 | 4,790.00 | 424.72 | 2,644,000 |
| 2023-11-23 | 4,700.00 | 4,800.00 | 4,600.00 | 4,730.00 | 419.40 | 693,000 |
| 2023-11-22 | 4,750.00 | 4,800.00 | 4,670.00 | 4,720.00 | 418.52 | 797,000 |
| 2023-11-21 | 4,550.00 | 4,940.00 | 4,500.00 | 4,700.00 | 416.74 | 2,668,000 |
| 2023-11-20 | 4,550.00 | 4,740.00 | 4,430.00 | 4,540.00 | 402.56 | 1,365,000 |
| 2023-11-17 | 4,430.00 | 4,500.00 | 4,320.00 | 4,460.00 | 395.46 | 623,000 |
| 2023-11-16 | 4,380.00 | 4,500.00 | 4,250.00 | 4,380.00 | 388.37 | 161,000 |
| 2023-11-15 | 4,200.00 | 4,700.00 | 4,140.00 | 4,370.00 | 387.48 | 942,000 |
| 2023-11-14 | 4,060.00 | 4,190.00 | 4,000.00 | 4,180.00 | 370.64 | 302,000 |
| 2023-11-13 | 3,960.00 | 4,200.00 | 3,900.00 | 4,060.00 | 360.00 | 810,000 |
| 2023-11-10 | 4,120.00 | 4,130.00 | 3,950.00 | 3,960.00 | 351.13 | 779,000 |
| 2023-11-09 | 4,000.00 | 4,290.00 | 3,790.00 | 4,170.00 | 369.75 | 952,000 |
| 2023-11-08 | 5,175.00 | 5,325.00 | 4,120.00 | 4,120.00 | 365.32 | 3,829,000 |
| 2023-11-07 | 5,300.00 | 5,800.00 | 5,050.00 | 5,150.00 | 456.64 | 1,455,000 |
| 2023-11-06 | 4,940.00 | 5,400.00 | 4,940.00 | 5,300.00 | 469.95 | 823,000 |
| 2023-11-03 | 4,920.00 | 5,050.00 | 4,910.00 | 5,000.00 | 443.34 | 200,000 |
| 2023-11-02 | 5,050.00 | 5,200.00 | 4,750.00 | 4,940.00 | 438.02 | 746,000 |
| 2023-11-01 | 4,930.00 | 5,400.00 | 4,900.00 | 5,050.00 | 447.78 | 880,000 |
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.