Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 256.00 | 256.00 | 230.00 | 236.00 | 227.57 | 2,018,700 |
| 2026-01-27 | 256.00 | 266.00 | 250.00 | 256.00 | 246.86 | 940,600 |
| 2026-01-26 | 282.00 | 282.00 | 250.00 | 254.00 | 244.93 | 4,563,800 |
| 2026-01-23 | 296.00 | 368.00 | 280.00 | 288.00 | 277.71 | 27,149,500 |
| 2026-01-22 | 294.00 | 300.00 | 260.00 | 296.00 | 285.43 | 3,492,500 |
| 2026-01-21 | 276.00 | 328.00 | 260.00 | 294.00 | 283.50 | 5,676,900 |
| 2026-01-20 | 270.00 | 280.00 | 248.00 | 276.00 | 266.14 | 2,014,200 |
| 2026-01-19 | 256.00 | 288.00 | 246.00 | 268.00 | 258.43 | 3,767,100 |
| 2026-01-16 | 250.00 | 250.00 | 250.00 | 250.00 | 241.07 | 0 |
| 2026-01-15 | 254.00 | 256.00 | 244.00 | 250.00 | 241.07 | 501,700 |
| 2026-01-14 | 256.00 | 260.00 | 246.00 | 248.00 | 239.14 | 375,300 |
| 2026-01-13 | 246.00 | 266.00 | 242.00 | 256.00 | 246.86 | 1,877,400 |
| 2026-01-12 | 240.00 | 250.00 | 240.00 | 244.00 | 235.29 | 937,500 |
| 2026-01-09 | 246.00 | 246.00 | 238.00 | 240.00 | 231.43 | 282,800 |
| 2026-01-08 | 242.00 | 242.00 | 232.00 | 240.00 | 231.43 | 224,500 |
| 2026-01-07 | 248.00 | 250.00 | 240.00 | 240.00 | 231.43 | 367,600 |
| 2026-01-06 | 246.00 | 248.00 | 240.00 | 244.00 | 235.29 | 353,700 |
| 2026-01-05 | 250.00 | 254.00 | 238.00 | 246.00 | 237.21 | 1,330,800 |
| 2026-01-02 | 250.00 | 260.00 | 242.00 | 250.00 | 241.07 | 577,200 |
| 2026-01-01 | 250.00 | 250.00 | 250.00 | 250.00 | 241.07 | 0 |
| 2025-12-31 | 250.00 | 250.00 | 250.00 | 250.00 | 241.07 | 0 |
| 2025-12-30 | 244.00 | 268.00 | 240.00 | 250.00 | 241.07 | 2,397,000 |
| 2025-12-29 | 254.00 | 254.00 | 236.00 | 242.00 | 233.36 | 316,000 |
| 2025-12-26 | 244.00 | 244.00 | 244.00 | 244.00 | 235.29 | 0 |
| 2025-12-25 | 244.00 | 244.00 | 244.00 | 244.00 | 235.29 | 0 |
| 2025-12-24 | 252.00 | 254.00 | 242.00 | 244.00 | 235.29 | 388,100 |
| 2025-12-23 | 248.00 | 254.00 | 242.00 | 246.00 | 237.21 | 751,600 |
| 2025-12-22 | 242.00 | 258.00 | 242.00 | 252.00 | 243.00 | 1,238,700 |
| 2025-12-19 | 242.00 | 256.00 | 242.00 | 242.00 | 233.36 | 306,100 |
| 2025-12-18 | 250.00 | 254.00 | 240.00 | 242.00 | 233.36 | 291,300 |
| 2025-12-17 | 240.00 | 262.00 | 240.00 | 246.00 | 237.21 | 1,468,900 |
| 2025-12-16 | 240.00 | 246.00 | 232.00 | 242.00 | 233.36 | 300,800 |
| 2025-12-15 | 246.00 | 246.00 | 234.00 | 240.00 | 231.43 | 328,900 |
| 2025-12-12 | 240.00 | 242.00 | 228.00 | 234.00 | 225.64 | 457,900 |
| 2025-12-11 | 254.00 | 254.00 | 234.00 | 240.00 | 231.43 | 525,400 |
| 2025-12-10 | 250.00 | 254.00 | 246.00 | 248.00 | 239.14 | 1,215,200 |
| 2025-12-09 | 242.00 | 250.00 | 236.00 | 250.00 | 241.07 | 1,771,900 |
| 2025-12-08 | 236.00 | 250.00 | 236.00 | 240.00 | 231.43 | 2,414,200 |
| 2025-12-05 | 234.00 | 236.00 | 232.00 | 234.00 | 225.64 | 334,700 |
| 2025-12-04 | 234.00 | 234.00 | 232.00 | 234.00 | 225.64 | 351,600 |
| 2025-12-03 | 234.00 | 236.00 | 230.00 | 234.00 | 225.64 | 497,600 |
| 2025-12-02 | 232.00 | 236.00 | 228.00 | 234.00 | 225.64 | 701,700 |
| 2025-12-01 | 232.00 | 238.00 | 224.00 | 232.00 | 223.71 | 763,700 |
| 2025-11-28 | 236.00 | 238.00 | 230.00 | 230.00 | 221.79 | 635,900 |
| 2025-11-27 | 234.00 | 238.00 | 228.00 | 234.00 | 225.64 | 1,843,500 |
| 2025-11-26 | 230.00 | 238.00 | 230.00 | 234.00 | 225.64 | 1,164,100 |
| 2025-11-25 | 232.00 | 234.00 | 226.00 | 232.00 | 223.71 | 1,428,400 |
| 2025-11-24 | 236.00 | 248.00 | 224.00 | 232.00 | 223.71 | 3,091,900 |
| 2025-11-21 | 266.00 | 266.00 | 230.00 | 234.00 | 225.64 | 12,407,100 |
| 2025-11-20 | 222.00 | 270.00 | 212.00 | 270.00 | 260.36 | 26,564,100 |
| 2025-11-19 | 210.00 | 222.00 | 206.00 | 216.00 | 208.29 | 1,771,900 |
| 2025-11-18 | 210.00 | 216.00 | 208.00 | 212.00 | 204.43 | 168,800 |
| 2025-11-17 | 210.00 | 216.00 | 208.00 | 214.00 | 206.36 | 544,500 |
| 2025-11-14 | 210.00 | 216.00 | 206.00 | 208.00 | 200.57 | 298,800 |
| 2025-11-13 | 216.00 | 216.00 | 206.00 | 210.00 | 202.50 | 985,100 |
| 2025-11-12 | 218.00 | 218.00 | 210.00 | 212.00 | 204.43 | 313,700 |
| 2025-11-11 | 214.00 | 214.00 | 206.00 | 214.00 | 206.36 | 488,700 |
| 2025-11-10 | 214.00 | 216.00 | 204.00 | 212.00 | 204.43 | 1,221,000 |
| 2025-11-07 | 214.00 | 218.00 | 210.00 | 214.00 | 206.36 | 593,400 |
| 2025-11-06 | 216.00 | 228.00 | 206.00 | 216.00 | 208.29 | 1,542,800 |
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.