Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 187.00 | 190.00 | 187.00 | 189.00 | 189.00 | 7,200 |
| 2026-07-24 | 192.00 | 192.00 | 186.00 | 187.00 | 187.00 | 25,200 |
| 2026-07-23 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 117,800 |
| 2026-07-22 | 188.00 | 192.00 | 188.00 | 189.00 | 189.00 | 40,900 |
| 2026-07-21 | 195.00 | 195.00 | 187.00 | 189.00 | 189.00 | 55,600 |
| 2026-07-20 | 186.00 | 192.00 | 186.00 | 190.00 | 190.00 | 30,400 |
| 2026-07-17 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | 24,700 |
| 2026-07-16 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | 25,200 |
| 2026-07-15 | 191.00 | 195.00 | 185.00 | 188.00 | 188.00 | 213,200 |
| 2026-07-14 | 189.00 | 199.00 | 186.00 | 196.00 | 196.00 | 193,700 |
| 2026-07-13 | 191.00 | 192.00 | 181.00 | 190.00 | 190.00 | 157,700 |
| 2026-07-10 | 188.00 | 193.00 | 188.00 | 190.00 | 190.00 | 50,300 |
| 2026-07-09 | 191.00 | 191.00 | 182.00 | 185.00 | 185.00 | 114,500 |
| 2026-07-08 | 200.00 | 200.00 | 180.00 | 191.00 | 191.00 | 282,400 |
| 2026-07-07 | 185.00 | 216.00 | 184.00 | 191.00 | 191.00 | 1,540,300 |
| 2026-07-06 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 32,700 |
| 2026-07-03 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 22,800 |
| 2026-07-02 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 44,900 |
| 2026-07-01 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 20,700 |
| 2026-06-30 | 181.00 | 185.00 | 166.00 | 170.00 | 170.00 | 115,900 |
| 2026-06-29 | 181.00 | 187.00 | 180.00 | 180.00 | 180.00 | 20,800 |
| 2026-06-26 | 188.00 | 192.00 | 181.00 | 181.00 | 181.00 | 28,400 |
| 2026-06-25 | 185.00 | 190.00 | 185.00 | 187.00 | 187.00 | 10,400 |
| 2026-06-24 | 187.00 | 194.00 | 181.00 | 184.00 | 184.00 | 82,800 |
| 2026-06-23 | 187.00 | 193.00 | 187.00 | 187.00 | 187.00 | 321,900 |
| 2026-06-22 | 190.00 | 195.00 | 176.00 | 187.00 | 187.00 | 669,800 |
| 2026-06-19 | 196.00 | 200.00 | 186.00 | 190.00 | 190.00 | 152,700 |
| 2026-06-18 | 196.00 | 199.00 | 181.00 | 191.00 | 191.00 | 152,000 |
| 2026-06-17 | 194.00 | 194.00 | 185.00 | 190.00 | 190.00 | 54,100 |
| 2026-06-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-06-15 | 177.00 | 191.00 | 177.00 | 184.00 | 184.00 | 108,300 |
| 2026-06-12 | 180.00 | 182.00 | 176.00 | 178.00 | 178.00 | 29,200 |
| 2026-06-11 | 177.00 | 180.00 | 174.00 | 177.00 | 177.00 | 56,600 |
| 2026-06-10 | 170.00 | 178.00 | 164.00 | 174.00 | 174.00 | 33,200 |
| 2026-06-09 | 165.00 | 173.00 | 160.00 | 168.00 | 168.00 | 115,300 |
| 2026-06-08 | 176.00 | 177.00 | 165.00 | 165.00 | 165.00 | 50,300 |
| 2026-06-05 | 185.00 | 185.00 | 175.00 | 176.00 | 176.00 | 108,600 |
| 2026-06-04 | 189.00 | 189.00 | 175.00 | 187.00 | 187.00 | 129,800 |
| 2026-06-03 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | 28,700 |
| 2026-06-02 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 27,800 |
| 2026-06-01 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-05-29 | 200.00 | 200.00 | 188.00 | 198.00 | 198.00 | 129,800 |
| 2026-05-28 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-27 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-05-26 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 19,500 |
| 2026-05-25 | 187.00 | 196.00 | 186.00 | 192.00 | 192.00 | 76,600 |
| 2026-05-22 | 187.00 | 188.00 | 184.00 | 187.00 | 187.00 | 43,200 |
| 2026-05-21 | 193.00 | 193.00 | 182.00 | 190.00 | 190.00 | 52,700 |
| 2026-05-20 | 197.00 | 218.00 | 184.00 | 193.00 | 193.00 | 699,600 |
| 2026-05-19 | 202.00 | 210.00 | 196.00 | 197.00 | 197.00 | 151,800 |
| 2026-05-18 | 200.00 | 208.00 | 199.00 | 202.00 | 202.00 | 114,400 |
| 2026-05-15 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-05-14 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-05-13 | 208.00 | 212.00 | 200.00 | 206.00 | 206.00 | 191,000 |
| 2026-05-12 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 109,700 |
| 2026-05-11 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 165,400 |
| 2026-05-08 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | 286,200 |
| 2026-05-07 | 226.00 | 230.00 | 220.00 | 224.00 | 216.00 | 364,500 |
| 2026-05-06 | 228.00 | 228.00 | 222.00 | 226.00 | 217.93 | 110,800 |
| 2026-05-05 | 228.00 | 228.00 | 220.00 | 222.00 | 214.07 | 346,900 |
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.