Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 170.24 | 1,000 |
| 2023-01-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-20 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-18 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-17 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 3,000 |
| 2023-01-13 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-09 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2023-01-03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 433,000 |
| 2023-01-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2022-12-30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 1,000 |
| 2022-12-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2022-12-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2022-12-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 5,000 |
| 2022-12-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 1,000 |
| 2022-12-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2022-12-22 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2022-12-21 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2022-12-20 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 171.12 | 21,000 |
| 2022-12-19 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 170.24 | 1,000 |
| 2022-12-16 | 1,940.00 | 1,975.00 | 1,940.00 | 1,975.00 | 173.31 | 3,000 |
| 2022-12-15 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 169.36 | 0 |
| 2022-12-14 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 169.36 | 2,000 |
| 2022-12-13 | 1,940.00 | 1,985.00 | 1,940.00 | 1,985.00 | 174.19 | 4,000 |
| 2022-12-12 | 1,815.00 | 1,965.00 | 1,810.00 | 1,915.00 | 168.04 | 7,000 |
| 2022-12-09 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 168.04 | 1,000 |
| 2022-12-08 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 168.04 | 1,000 |
| 2022-12-07 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 178.14 | 2,000 |
| 2022-12-06 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 169.36 | 0 |
| 2022-12-05 | 1,945.00 | 1,945.00 | 1,930.00 | 1,930.00 | 169.36 | 6,000 |
| 2022-12-02 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 173.75 | 2,000 |
| 2022-12-01 | 1,980.00 | 1,985.00 | 1,980.00 | 1,980.00 | 173.75 | 3,000 |
| 2022-11-30 | 1,955.00 | 1,955.00 | 1,880.00 | 1,930.00 | 169.36 | 100,000 |
| 2022-11-29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2022-11-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 1,000 |
| 2022-11-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2022-11-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 0 |
| 2022-11-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 171.12 | 3,000 |
| 2022-11-22 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 171.12 | 6,000 |
| 2022-11-21 | 1,980.00 | 2,000.00 | 1,980.00 | 1,980.00 | 173.75 | 32,000 |
| 2022-11-18 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 173.75 | 1,000 |
| 2022-11-17 | 1,950.00 | 1,975.00 | 1,950.00 | 1,950.00 | 171.12 | 14,000 |
| 2022-11-16 | 1,905.00 | 1,910.00 | 1,905.00 | 1,910.00 | 167.61 | 12,000 |
| 2022-11-15 | 1,900.00 | 1,905.00 | 1,880.00 | 1,905.00 | 167.17 | 20,000 |
| 2022-11-14 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 169.36 | 1,000 |
| 2022-11-11 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 169.36 | 2,000 |
| 2022-11-10 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 169.36 | 12,000 |
| 2022-11-09 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 169.36 | 0 |
| 2022-11-08 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 169.36 | 1,000 |
| 2022-11-07 | 1,940.00 | 1,940.00 | 1,930.00 | 1,930.00 | 169.36 | 5,000 |
| 2022-11-04 | 2,040.00 | 2,050.00 | 1,910.00 | 1,955.00 | 171.55 | 24,000 |
| 2022-11-03 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 179.89 | 11,000 |
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.