Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 176.38 | 1,000 |
| 2022-08-08 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 176.38 | 0 |
| 2022-08-05 | 1,970.00 | 2,010.00 | 1,970.00 | 2,010.00 | 176.38 | 17,000 |
| 2022-08-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 175.50 | 0 |
| 2022-08-03 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 175.50 | 2,000 |
| 2022-08-02 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 173.75 | 3,000 |
| 2022-08-01 | 2,000.00 | 2,070.00 | 2,000.00 | 2,070.00 | 181.65 | 2,000 |
| 2022-07-29 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 179.89 | 5,000 |
| 2022-07-28 | 2,010.00 | 2,050.00 | 2,000.00 | 2,050.00 | 179.89 | 33,000 |
| 2022-07-27 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 176.38 | 0 |
| 2022-07-26 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 176.38 | 0 |
| 2022-07-25 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 176.38 | 0 |
| 2022-07-22 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 176.38 | 0 |
| 2022-07-21 | 1,950.00 | 2,010.00 | 1,950.00 | 2,010.00 | 176.38 | 32,000 |
| 2022-07-20 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 175.06 | 1,000 |
| 2022-07-19 | 1,990.00 | 1,990.00 | 1,955.00 | 1,955.00 | 171.55 | 4,000 |
| 2022-07-18 | 1,940.00 | 1,990.00 | 1,940.00 | 1,990.00 | 174.63 | 26,000 |
| 2022-07-15 | 1,930.00 | 1,980.00 | 1,930.00 | 1,980.00 | 173.75 | 28,000 |
| 2022-07-14 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 166.73 | 7,000 |
| 2022-07-13 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 176.38 | 0 |
| 2022-07-12 | 1,975.00 | 2,010.00 | 1,960.00 | 2,010.00 | 176.38 | 25,000 |
| 2022-07-11 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 173.31 | 0 |
| 2022-07-08 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 173.31 | 3,000 |
| 2022-07-07 | 1,975.00 | 1,985.00 | 1,975.00 | 1,975.00 | 173.31 | 3,000 |
| 2022-07-06 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 174.19 | 1,000 |
| 2022-07-05 | 1,980.00 | 2,010.00 | 1,870.00 | 2,010.00 | 176.38 | 28,000 |
| 2022-07-04 | 1,940.00 | 1,990.00 | 1,855.00 | 1,895.00 | 166.29 | 48,000 |
| 2022-07-01 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 174.63 | 1,000 |
| 2022-06-30 | 1,980.00 | 2,030.00 | 1,980.00 | 1,990.00 | 174.63 | 11,000 |
| 2022-06-29 | 2,000.00 | 2,030.00 | 1,950.00 | 1,975.00 | 173.31 | 30,000 |
| 2022-06-28 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 175.50 | 26,000 |
| 2022-06-27 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 175.50 | 95,000 |
| 2022-06-24 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 167.61 | 0 |
| 2022-06-23 | 1,990.00 | 1,990.00 | 1,910.00 | 1,910.00 | 167.61 | 4,000 |
| 2022-06-22 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 174.63 | 1,000 |
| 2022-06-21 | 1,830.00 | 2,030.00 | 1,830.00 | 2,030.00 | 178.14 | 10,000 |
| 2022-06-20 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 171.55 | 1,000 |
| 2022-06-17 | 1,970.00 | 1,970.00 | 1,955.00 | 1,955.00 | 171.55 | 5,000 |
| 2022-06-16 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 172.87 | 1,000 |
| 2022-06-15 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 173.75 | 0 |
| 2022-06-14 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 173.75 | 1,000 |
| 2022-06-13 | 1,985.00 | 1,985.00 | 1,870.00 | 1,975.00 | 173.31 | 67,000 |
| 2022-06-10 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 174.19 | 8,000 |
| 2022-06-09 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 174.19 | 0 |
| 2022-06-08 | 2,180.00 | 2,180.00 | 1,935.00 | 1,985.00 | 174.19 | 90,000 |
| 2022-06-07 | 2,150.00 | 2,200.00 | 2,080.00 | 2,080.00 | 182.52 | 34,000 |
| 2022-06-06 | 2,120.00 | 2,220.00 | 2,050.00 | 2,150.00 | 188.67 | 123,000 |
| 2022-06-03 | 2,090.00 | 2,160.00 | 2,090.00 | 2,120.00 | 186.03 | 22,000 |
| 2022-06-02 | 2,020.00 | 2,090.00 | 2,020.00 | 2,090.00 | 183.40 | 37,000 |
| 2022-05-31 | 2,030.00 | 2,090.00 | 2,010.00 | 2,010.00 | 176.38 | 71,000 |
| 2022-05-30 | 2,040.00 | 2,150.00 | 1,900.00 | 2,130.00 | 186.91 | 91,000 |
| 2022-05-27 | 2,000.00 | 2,030.00 | 1,990.00 | 2,020.00 | 173.05 | 526,000 |
| 2022-05-25 | 1,970.00 | 2,190.00 | 1,930.00 | 1,930.00 | 165.34 | 40,000 |
| 2022-05-24 | 2,090.00 | 2,090.00 | 2,030.00 | 2,070.00 | 177.33 | 3,000 |
| 2022-05-23 | 2,100.00 | 2,110.00 | 2,060.00 | 2,090.00 | 179.04 | 6,000 |
| 2022-05-20 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 179.04 | 2,000 |
| 2022-05-19 | 2,190.00 | 2,200.00 | 2,080.00 | 2,110.00 | 180.76 | 9,000 |
| 2022-05-18 | 2,030.00 | 2,200.00 | 2,030.00 | 2,200.00 | 188.47 | 19,000 |
| 2022-05-17 | 1,960.00 | 2,180.00 | 1,950.00 | 2,030.00 | 173.90 | 88,000 |
| 2022-05-13 | 2,000.00 | 2,030.00 | 1,865.00 | 1,960.00 | 167.91 | 16,000 |
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.