Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SKLT.JK stock page

Sekar Laut Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-042,420.002,420.002,420.002,420.00207.310
2022-02-032,420.002,420.002,420.002,420.00207.310
2022-02-022,430.002,430.002,420.002,420.00207.314,000
2022-01-312,370.002,690.002,370.002,410.00206.4638,000
2022-01-282,700.002,700.002,490.002,500.00214.1756,000
2022-01-272,550.002,670.002,470.002,670.00228.7351,000
2022-01-262,550.002,750.002,550.002,550.00218.4580,000
2022-01-252,750.002,750.002,450.002,450.00209.8879,000
2022-01-242,400.002,500.002,400.002,400.00205.6010,000
2022-01-212,500.002,500.002,500.002,500.00214.171,000
2022-01-202,400.002,500.002,400.002,500.00214.174,000
2022-01-192,370.002,370.002,370.002,370.00203.032,000
2022-01-182,200.002,460.002,200.002,200.00188.4739,000
2022-01-172,280.002,280.002,280.002,280.00195.320
2022-01-142,280.002,280.002,280.002,280.00195.326,000
2022-01-132,470.002,470.002,270.002,270.00194.4682,000
2022-01-122,210.002,460.002,210.002,260.00193.61154,000
2022-01-112,500.002,500.002,230.002,230.00191.042,000
2022-01-102,320.002,320.002,320.002,320.00198.750
2022-01-072,470.002,470.002,320.002,320.00198.7516,000
2022-01-062,420.002,490.002,420.002,470.00211.603,000
2022-01-052,420.002,420.002,420.002,420.00207.310
2022-01-042,420.002,420.002,420.002,420.00207.310
2022-01-032,420.002,420.002,420.002,420.00207.310
2021-12-302,420.002,420.002,420.002,420.00207.310
2021-12-292,310.002,450.002,310.002,420.00207.3193,000
2021-12-282,390.002,450.002,390.002,450.00209.883,000
2021-12-272,400.002,400.002,400.002,400.00205.600
2021-12-242,400.002,400.002,400.002,400.00205.600
2021-12-232,330.002,400.002,330.002,400.00205.603,000
2021-12-222,500.002,500.002,500.002,500.00214.170
2021-12-212,330.002,560.002,330.002,500.00214.1731,000
2021-12-202,040.002,350.002,040.002,330.00199.60142,000
2021-12-172,250.002,250.002,120.002,120.00181.615,000
2021-12-162,220.002,340.002,210.002,220.00190.1873,000
2021-12-152,290.002,290.002,290.002,290.00196.180
2021-12-142,290.002,290.002,290.002,290.00196.181,000
2021-12-132,290.002,290.002,290.002,290.00196.180
2021-12-102,160.002,290.002,160.002,290.00196.186,000
2021-12-092,250.002,250.002,250.002,250.00192.750
2021-12-082,250.002,250.002,250.002,250.00192.751,000
2021-12-072,350.002,350.002,210.002,210.00189.324,000
2021-12-062,180.002,180.002,180.002,180.00186.751,000
2021-12-032,420.002,420.002,270.002,270.00194.4636,000
2021-12-022,420.002,420.002,420.002,420.00207.310
2021-12-012,420.002,420.002,420.002,420.00207.311,000
2021-11-302,350.002,420.002,350.002,420.00207.312,000
2021-11-292,450.002,450.002,250.002,350.00201.3225,000
2021-11-262,230.002,430.002,200.002,200.00188.4780,000
2021-11-252,260.002,290.002,260.002,290.00196.183,000
2021-11-242,430.002,430.002,430.002,430.00208.173,000
2021-11-232,420.002,420.002,420.002,420.00207.310
2021-11-222,320.002,430.002,220.002,420.00207.3125,000
2021-11-192,400.002,400.002,310.002,310.00197.898,000
2021-11-182,300.002,300.002,300.002,300.00197.030
2021-11-172,300.002,300.002,300.002,300.00197.037,000
2021-11-162,400.002,400.002,400.002,400.00205.600
2021-11-152,400.002,400.002,400.002,400.00205.601,000
2021-11-122,400.002,400.002,400.002,400.00205.605,000
2021-11-112,300.002,440.002,240.002,400.00205.6065,000
← NewerPage 20 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.