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
2022-11-022,050.002,050.002,050.002,050.00179.895,000
2022-11-012,090.002,090.002,090.002,090.00183.4019,000
2022-10-312,090.002,090.002,090.002,090.00183.401,000
2022-10-282,090.002,090.002,090.002,090.00183.400
2022-10-272,090.002,090.002,090.002,090.00183.4017,000
2022-10-262,090.002,090.002,070.002,070.00181.652,000
2022-10-252,010.002,010.002,010.002,010.00176.381,000
2022-10-241,975.001,975.001,975.001,975.00173.310
2022-10-211,975.001,975.001,975.001,975.00173.310
2022-10-201,975.001,975.001,975.001,975.00173.316,000
2022-10-191,990.001,990.001,975.001,975.00173.312,000
2022-10-181,995.001,995.001,995.001,995.00175.062,000
2022-10-172,000.002,000.002,000.002,000.00175.502,000
2022-10-142,100.002,100.002,100.002,100.00184.280
2022-10-132,100.002,100.002,100.002,100.00184.280
2022-10-122,100.002,100.002,100.002,100.00184.280
2022-10-112,100.002,100.002,100.002,100.00184.280
2022-10-102,130.002,130.002,100.002,100.00184.282,000
2022-10-072,130.002,130.002,130.002,130.00186.910
2022-10-062,130.002,130.002,130.002,130.00186.911,000
2022-10-052,070.002,100.002,070.002,090.00183.4024,000
2022-10-042,080.002,080.002,080.002,080.00182.520
2022-10-032,080.002,080.002,080.002,080.00182.521,000
2022-09-302,030.002,030.002,030.002,030.00178.140
2022-09-292,030.002,030.002,030.002,030.00178.140
2022-09-281,995.002,030.001,995.002,030.00178.142,000
2022-09-271,990.002,000.001,990.001,995.00175.063,000
2022-09-262,110.002,110.002,030.002,100.00184.287,000
2022-09-232,110.002,110.002,110.002,110.00185.160
2022-09-222,110.002,110.002,110.002,110.00185.160
2022-09-212,110.002,110.002,110.002,110.00185.160
2022-09-202,110.002,110.002,110.002,110.00185.160
2022-09-192,110.002,110.002,110.002,110.00185.161,000
2022-09-162,110.002,110.002,110.002,110.00185.160
2022-09-152,110.002,110.002,110.002,110.00185.160
2022-09-142,110.002,110.002,110.002,110.00185.162,000
2022-09-132,080.002,110.002,080.002,110.00185.166,000
2022-09-122,060.002,100.002,060.002,080.00182.527,000
2022-09-092,060.002,060.002,060.002,060.00180.775,000
2022-09-082,010.002,060.002,010.002,060.00180.774,000
2022-09-072,020.002,020.002,020.002,020.00177.264,000
2022-09-062,040.002,040.002,040.002,040.00179.011,000
2022-09-052,000.002,050.002,000.002,050.00179.892,000
2022-09-021,990.002,040.001,990.001,990.00174.6351,000
2022-09-012,030.002,060.001,940.001,990.00174.639,000
2022-08-312,060.002,060.002,060.002,060.00180.770
2022-08-302,060.002,060.002,060.002,060.00180.772,000
2022-08-292,070.002,070.002,070.002,070.00181.651,000
2022-08-262,080.002,080.002,080.002,080.00182.521,000
2022-08-252,030.002,030.002,020.002,020.00177.266,000
2022-08-242,100.002,100.002,030.002,030.00178.148,000
2022-08-232,130.002,130.002,120.002,120.00186.032,000
2022-08-222,040.002,170.001,985.002,130.00186.9124,000
2022-08-192,040.002,040.002,040.002,040.00179.010
2022-08-181,995.002,040.001,995.002,040.00179.012,000
2022-08-161,995.001,995.001,995.001,995.00175.061,000
2022-08-151,960.001,960.001,960.001,960.00171.990
2022-08-121,960.001,960.001,960.001,960.00171.990
2022-08-111,960.001,960.001,960.001,960.00171.990
2022-08-101,945.001,960.001,945.001,960.00171.992,000
← NewerPage 17 of 21 · 1,219 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.