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
2023-08-042,500.002,800.002,500.002,540.00225.22252,000
2023-08-032,590.002,590.002,590.002,590.00229.650
2023-08-022,610.002,620.002,530.002,590.00229.6511,000
2023-08-012,550.002,600.002,450.002,600.00230.5417,000
2023-07-312,530.002,950.002,430.002,650.00234.97188,000
2023-07-282,460.002,860.002,460.002,600.00230.54174,000
2023-07-272,460.002,710.002,400.002,600.00230.54400,000
2023-07-262,700.002,700.002,430.002,630.00233.20209,000
2023-07-252,600.002,740.002,350.002,630.00233.20192,000
2023-07-242,660.002,700.002,430.002,700.00239.41218,000
2023-07-212,590.002,650.002,590.002,650.00234.9720,000
2023-07-202,420.002,960.002,360.002,560.00226.99214,000
2023-07-182,630.002,740.002,330.002,660.00235.86205,000
2023-07-172,320.003,030.002,320.002,630.00233.20216,000
2023-07-142,550.002,770.002,430.002,700.00239.41137,000
2023-07-132,640.002,870.002,450.002,620.00232.31179,000
2023-07-122,640.002,640.002,640.002,640.00234.091,000
2023-07-112,630.002,640.002,630.002,640.00234.0952,000
2023-07-102,640.002,640.002,250.002,600.00230.54113,000
2023-07-072,290.002,630.002,290.002,630.00233.2064,000
2023-07-062,480.002,650.002,470.002,640.00234.0932,000
2023-07-052,500.002,500.002,500.002,500.00221.671,000
2023-07-042,610.002,650.002,610.002,630.00233.2012,000
2023-07-032,580.002,620.002,260.002,610.00231.43146,000
2023-06-272,580.002,580.002,580.002,580.00228.770
2023-06-262,330.002,580.002,330.002,580.00228.7780,000
2023-06-232,500.002,590.002,350.002,590.00229.6533,000
2023-06-222,610.002,610.002,610.002,610.00231.431,000
2023-06-212,420.002,610.002,320.002,610.00231.4375,000
2023-06-202,620.002,620.002,620.002,620.00232.310
2023-06-192,620.002,620.002,620.002,620.00232.310
2023-06-162,620.002,620.002,620.002,620.00232.310
2023-06-152,340.002,630.002,340.002,620.00232.3174,000
2023-06-142,550.002,650.002,520.002,640.00234.0917,000
2023-06-132,680.002,800.002,530.002,650.00234.9751,000
2023-06-122,550.002,650.002,540.002,650.00234.9731,000
2023-06-092,500.002,500.002,500.002,500.00221.674,000
2023-06-082,430.002,700.002,430.002,500.00221.6739,000
2023-06-072,590.002,700.002,300.002,500.00221.6786,000
2023-06-062,610.002,610.002,610.002,610.00231.430
2023-06-052,610.002,610.002,610.002,610.00231.4310,000
2023-05-312,590.002,590.002,590.002,590.00227.282,000
2023-05-302,600.002,600.002,600.002,600.00228.1510,000
2023-05-292,550.002,600.002,510.002,580.00226.4030,000
2023-05-262,440.002,640.002,440.002,550.00223.7769,000
2023-05-252,500.002,500.002,500.002,500.00219.388,000
2023-05-242,490.002,690.002,420.002,540.00222.8958,000
2023-05-232,500.002,500.002,500.002,500.00219.380
2023-05-222,420.002,500.002,420.002,500.00219.3818,000
2023-05-192,340.002,550.002,340.002,550.00223.77116,000
2023-05-172,390.002,450.002,390.002,440.00214.1137,000
2023-05-162,380.002,390.002,320.002,390.00209.7324,000
2023-05-152,500.002,500.002,370.002,370.00207.9738,000
2023-05-122,450.002,450.002,450.002,450.00214.990
2023-05-112,500.002,500.002,410.002,450.00214.9947,000
2023-05-102,400.002,450.002,400.002,450.00214.9915,000
2023-05-092,470.002,470.002,470.002,470.00216.750
2023-05-082,390.002,470.002,300.002,470.00216.7571,000
2023-05-052,430.002,430.002,270.002,400.00210.60159,000
2023-05-042,280.002,400.002,150.002,380.00208.85528,000
← NewerPage 14 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.