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
2022-05-122,150.002,150.002,000.002,000.00171.3327,000
2022-05-112,250.002,690.002,080.002,150.00184.1876,000
2022-05-102,010.002,250.001,865.002,160.00185.04245,000
2022-05-092,110.002,110.001,970.001,970.00168.768,000
2022-04-282,130.002,140.002,110.002,110.00180.7622,000
2022-04-272,100.002,270.002,060.002,140.00183.3345,000
2022-04-262,100.002,280.002,080.002,100.00179.9047,000
2022-04-252,080.002,080.002,080.002,080.00178.1910,000
2022-04-222,000.002,060.002,000.002,060.00176.4715,000
2022-04-212,100.002,140.001,965.002,000.00171.3347,000
2022-04-202,100.002,100.002,100.002,100.00179.902,000
2022-04-192,110.002,110.002,040.002,040.00174.7627,000
2022-04-182,100.002,130.002,050.002,120.00181.6125,000
2022-04-142,090.002,100.002,090.002,100.00179.906,000
2022-04-132,060.002,090.002,040.002,090.00179.0431,000
2022-04-122,070.002,130.002,050.002,070.00177.33164,000
2022-04-112,130.002,130.002,110.002,120.00181.6139,000
2022-04-082,140.002,140.002,130.002,130.00182.4722,000
2022-04-072,150.002,150.002,150.002,150.00184.182,000
2022-04-062,150.002,160.002,140.002,160.00185.0432,000
2022-04-052,150.002,170.002,140.002,140.00183.3390,000
2022-04-042,170.002,170.002,140.002,160.00185.04159,000
2022-04-012,060.002,290.002,060.002,110.00180.76379,000
2022-03-312,150.002,160.002,050.002,050.00175.62268,000
2022-03-302,160.002,180.002,100.002,150.00184.1891,000
2022-03-292,290.002,290.002,160.002,160.00185.0460,000
2022-03-282,170.002,320.002,170.002,200.00188.4759,000
2022-03-252,270.002,330.002,270.002,330.00199.6070,000
2022-03-242,340.002,340.002,160.002,290.00196.18107,000
2022-03-232,300.002,300.002,280.002,280.00195.3210,000
2022-03-222,330.002,330.002,310.002,310.00197.894,000
2022-03-212,150.002,350.002,150.002,330.00199.60145,000
2022-03-182,160.002,280.002,160.002,280.00195.3210,000
2022-03-172,360.002,400.002,150.002,150.00184.1848,000
2022-03-162,340.002,340.002,290.002,290.00196.183,000
2022-03-152,420.002,420.002,270.002,270.00194.4615,000
2022-03-142,210.002,500.002,210.002,420.00207.3134,000
2022-03-112,400.002,440.002,200.002,210.00189.3290,000
2022-03-102,270.002,450.002,270.002,350.00201.32196,000
2022-03-092,370.002,430.002,250.002,430.00208.1727,000
2022-03-082,530.002,530.002,370.002,370.00203.0358,000
2022-03-072,720.002,720.002,530.002,530.00216.74130,000
2022-03-042,710.002,810.002,710.002,720.00233.0113,000
2022-03-023,120.003,120.002,910.002,910.00249.2943,000
2022-03-012,500.003,120.002,350.003,120.00267.2825,000
2022-02-252,640.002,700.002,480.002,500.00214.1725,000
2022-02-242,680.002,680.002,650.002,650.00227.0214,000
2022-02-232,380.002,700.002,380.002,690.00230.4417,000
2022-02-222,450.002,450.002,280.002,380.00203.898,000
2022-02-212,440.002,440.002,420.002,420.00207.3110,000
2022-02-182,390.002,440.002,380.002,440.00209.0311,000
2022-02-173,000.003,000.002,550.002,550.00218.4515,000
2022-02-162,390.002,970.002,390.002,550.00218.4544,000
2022-02-152,310.002,390.002,310.002,390.00204.7412,000
2022-02-142,360.002,390.002,360.002,390.00204.7418,000
2022-02-112,280.002,280.002,280.002,280.00195.321,000
2022-02-102,430.002,430.002,430.002,430.00208.170
2022-02-092,430.002,430.002,430.002,430.00208.174,000
2022-02-082,430.002,430.002,430.002,430.00208.171,000
2022-02-072,420.002,420.002,420.002,420.00207.310
← NewerPage 19 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.