Sekar Laut Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	222.00	230.00	220.00	222.00	214.07	284,900
2026-05-01	220.00	220.00	220.00	220.00	212.14	0
2026-04-30	224.00	226.00	218.00	220.00	212.14	81,200
2026-04-29	218.00	228.00	208.00	226.00	217.93	384,700
2026-04-28	230.00	230.00	214.00	222.00	214.07	409,300
2026-04-27	228.00	228.00	218.00	222.00	214.07	154,700
2026-04-24	238.00	238.00	224.00	228.00	219.86	137,700
2026-04-23	232.00	242.00	232.00	238.00	229.50	1,008,700
2026-04-22	230.00	232.00	224.00	232.00	223.71	123,300
2026-04-21	224.00	230.00	224.00	228.00	219.86	74,000
2026-04-20	226.00	228.00	222.00	228.00	219.86	45,400
2026-04-17	220.00	228.00	220.00	222.00	214.07	104,700
2026-04-16	232.00	232.00	218.00	226.00	217.93	183,200
2026-04-15	218.00	232.00	212.00	230.00	221.79	552,800
2026-04-14	218.00	220.00	214.00	218.00	210.21	198,700
2026-04-13	222.00	222.00	218.00	218.00	210.21	21,000
2026-04-10	220.00	222.00	218.00	222.00	214.07	48,600
2026-04-09	220.00	226.00	216.00	218.00	210.21	61,700
2026-04-08	212.00	222.00	212.00	220.00	212.14	71,500
2026-04-07	210.00	216.00	210.00	212.00	204.43	57,700
2026-04-06	212.00	226.00	206.00	210.00	202.50	205,300
2026-04-02	232.00	232.00	210.00	212.00	204.43	106,500
2026-04-01	212.00	212.00	204.00	212.00	204.43	76,600
2026-03-31	210.00	212.00	204.00	206.00	198.64	131,000
2026-03-30	222.00	222.00	200.00	212.00	204.43	527,300
2026-03-27	240.00	240.00	218.00	218.00	210.21	858,200
2026-03-26	240.00	240.00	230.00	238.00	229.50	120,600
2026-03-25	234.00	244.00	226.00	238.00	229.50	836,400
2026-03-17	238.00	244.00	232.00	234.00	225.64	125,700
2026-03-16	242.00	244.00	226.00	238.00	229.50	388,300
2026-03-13	246.00	246.00	232.00	234.00	225.64	280,200
2026-03-12	250.00	250.00	236.00	246.00	237.21	255,900
2026-03-11	256.00	256.00	242.00	250.00	241.07	212,400
2026-03-10	250.00	254.00	244.00	250.00	241.07	129,800
2026-03-09	250.00	250.00	236.00	250.00	241.07	306,200
2026-03-06	256.00	256.00	244.00	254.00	244.93	228,500
2026-03-05	260.00	260.00	246.00	256.00	246.86	346,300
2026-03-04	250.00	262.00	240.00	246.00	237.21	451,200
2026-03-03	266.00	278.00	246.00	256.00	246.86	1,124,300
2026-03-02	290.00	290.00	258.00	266.00	256.50	1,027,100
2026-02-27	258.00	322.00	242.00	290.00	279.64	6,887,400
2026-02-26	276.00	276.00	258.00	258.00	248.79	859,600
2026-02-25	280.00	280.00	266.00	270.00	260.36	598,100
2026-02-24	286.00	300.00	270.00	270.00	260.36	4,114,000
2026-02-23	258.00	300.00	258.00	284.00	273.86	3,661,500
2026-02-20	254.00	264.00	254.00	256.00	246.86	216,200
2026-02-19	250.00	264.00	250.00	254.00	244.93	468,600
2026-02-18	250.00	254.00	244.00	250.00	241.07	423,400
2026-02-13	266.00	266.00	234.00	250.00	241.07	2,333,000
2026-02-12	272.00	272.00	246.00	266.00	256.50	468,200
2026-02-11	262.00	270.00	262.00	268.00	258.43	548,900
2026-02-10	262.00	268.00	258.00	262.00	252.64	802,700
2026-02-09	266.00	274.00	252.00	262.00	252.64	880,000
2026-02-06	260.00	276.00	254.00	264.00	254.57	2,312,100
2026-02-05	250.00	258.00	250.00	256.00	246.86	364,200
2026-02-04	244.00	258.00	242.00	258.00	248.79	258,200
2026-02-03	244.00	256.00	238.00	244.00	235.29	511,500
2026-02-02	248.00	258.00	230.00	244.00	235.29	801,400
2026-01-30	254.00	256.00	246.00	248.00	239.14	213,800
2026-01-29	240.00	274.00	218.00	246.00	237.21	1,889,500

← NewerPage 3 of 5 · 253 trading daysOlder →

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.