Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SKLT.JK stock page

Sekar Laut Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-315,550.006,600.004,710.004,950.00438.914,311,000
2023-10-304,890.005,850.004,800.005,600.00496.55698,000
2023-10-274,880.005,100.004,710.004,880.00432.70574,000
2023-10-264,840.004,900.004,680.004,880.00432.70522,000
2023-10-254,790.004,900.004,750.004,840.00429.16199,000
2023-10-244,700.005,100.004,620.004,820.00427.38125,000
2023-10-234,860.004,860.004,710.004,790.00424.72108,000
2023-10-205,000.005,250.004,730.004,810.00426.50402,000
2023-10-194,900.005,700.004,600.004,800.00425.611,543,000
2023-10-184,700.004,950.004,600.004,850.00430.04772,000
2023-10-174,300.005,300.004,130.004,620.00409.651,611,000
2023-10-164,450.004,650.004,130.004,330.00383.94790,000
2023-10-134,470.004,950.004,210.004,400.00390.141,177,000
2023-10-124,650.004,950.004,150.004,430.00392.801,362,000
2023-10-114,850.004,860.004,550.004,650.00412.31977,000
2023-10-105,250.006,000.005,000.005,050.00447.782,110,000
2023-10-095,100.006,250.004,200.005,250.00465.512,547,000
2023-10-066,075.006,825.004,630.005,250.00465.515,429,000
2023-10-054,600.005,700.004,600.005,700.00505.41195,000
2023-10-044,040.004,570.003,860.004,570.00405.222,021,000
2023-10-033,480.003,660.003,480.003,660.00324.53424,000
2023-10-022,390.002,930.002,390.002,930.00259.80383,000
2023-09-292,400.002,460.002,250.002,350.00208.3726,000
2023-09-272,360.002,360.002,360.002,360.00209.264,000
2023-09-262,190.002,390.002,190.002,230.00197.73202,000
2023-09-252,370.002,370.002,270.002,290.00203.0516,000
2023-09-222,270.002,380.002,270.002,380.00211.039,000
2023-09-212,340.002,340.002,270.002,330.00206.6029,000
2023-09-202,540.002,540.002,180.002,340.00207.49215,000
2023-09-192,230.002,440.002,230.002,440.00216.35169,000
2023-09-182,420.002,470.002,320.002,330.00206.60152,000
2023-09-152,400.002,400.002,360.002,360.00209.2667,000
2023-09-142,470.002,480.002,420.002,420.00214.58157,000
2023-09-132,520.002,520.002,480.002,480.00219.9016,000
2023-09-122,860.002,860.002,600.002,610.00231.4339,000
2023-09-112,570.002,870.002,410.002,870.00254.48142,000
2023-09-082,470.002,570.002,470.002,570.00227.884,000
2023-09-072,560.002,560.002,500.002,560.00226.995,000
2023-09-062,380.002,580.002,380.002,560.00226.99142,000
2023-09-052,650.002,650.002,480.002,480.00219.9059,000
2023-09-042,580.002,650.002,560.002,600.00230.5453,000
2023-09-012,900.002,900.002,500.002,510.00222.5631,000
2023-08-312,990.003,000.002,790.002,900.00257.1455,000
2023-08-302,460.002,990.002,450.002,990.00265.12164,000
2023-08-292,460.002,460.002,460.002,460.00218.139,000
2023-08-282,450.002,450.002,450.002,450.00217.24141,000
2023-08-252,640.002,640.002,540.002,550.00226.1141,000
2023-08-242,650.002,650.002,650.002,650.00234.971,000
2023-08-232,650.002,750.002,600.002,650.00234.97144,000
2023-08-222,680.002,680.002,500.002,550.00226.1127,000
2023-08-212,500.002,600.002,500.002,580.00228.7735,000
2023-08-182,540.002,700.002,540.002,600.00230.54113,000
2023-08-162,660.002,660.002,550.002,640.00234.0923,000
2023-08-152,850.002,850.002,600.002,660.00235.8684,000
2023-08-142,930.003,300.002,600.002,760.00244.73921,000
2023-08-112,650.002,900.002,600.002,900.00257.14413,000
2023-08-102,720.002,760.002,320.002,320.00205.71162,000
2023-08-092,530.002,720.002,530.002,720.00241.18118,000
2023-08-082,500.002,740.002,500.002,630.00233.20236,000
2023-08-072,440.002,600.002,440.002,560.00226.99123,000
← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-088.0000 IDR
2025-05-059.0000 IDR
2024-05-145.0000 IDR
2023-06-0527.0000 IDR
2022-05-3048.0000 IDR
2021-05-27999,999.9999 IDR
2021-05-2415.0000 IDR
2020-07-0915.0000 IDR
2019-06-279.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.