Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 222.00 | 226.00 | 216.00 | 216.00 | 208.29 | 555,900 |
| 2025-11-04 | 232.00 | 236.00 | 218.00 | 222.00 | 214.07 | 1,983,000 |
| 2025-11-03 | 212.00 | 260.00 | 212.00 | 218.00 | 210.21 | 7,883,100 |
| 2025-10-31 | 216.00 | 228.00 | 208.00 | 210.00 | 202.50 | 2,292,600 |
| 2025-10-30 | 208.00 | 252.00 | 200.00 | 216.00 | 208.29 | 11,574,100 |
| 2025-10-29 | 206.00 | 210.00 | 202.00 | 202.00 | 194.79 | 989,900 |
| 2025-10-28 | 202.00 | 206.00 | 199.00 | 199.00 | 191.89 | 162,800 |
| 2025-10-27 | 202.00 | 208.00 | 200.00 | 202.00 | 194.79 | 200,200 |
| 2025-10-24 | 202.00 | 206.00 | 200.00 | 202.00 | 194.79 | 69,600 |
| 2025-10-23 | 202.00 | 206.00 | 200.00 | 202.00 | 194.79 | 82,300 |
| 2025-10-22 | 210.00 | 210.00 | 200.00 | 202.00 | 194.79 | 340,900 |
| 2025-10-21 | 199.00 | 204.00 | 194.00 | 202.00 | 194.79 | 455,800 |
| 2025-10-20 | 195.00 | 202.00 | 191.00 | 200.00 | 192.86 | 455,300 |
| 2025-10-17 | 197.00 | 230.00 | 191.00 | 195.00 | 188.04 | 3,300,500 |
| 2025-10-16 | 200.00 | 202.00 | 197.00 | 197.00 | 189.96 | 171,200 |
| 2025-10-15 | 200.00 | 202.00 | 196.00 | 197.00 | 189.96 | 218,100 |
| 2025-10-14 | 202.00 | 206.00 | 198.00 | 200.00 | 192.86 | 235,400 |
| 2025-10-13 | 202.00 | 208.00 | 190.00 | 204.00 | 196.71 | 509,700 |
| 2025-10-10 | 210.00 | 212.00 | 206.00 | 208.00 | 200.57 | 172,900 |
| 2025-10-09 | 208.00 | 218.00 | 202.00 | 208.00 | 200.57 | 1,265,300 |
| 2025-10-08 | 214.00 | 216.00 | 208.00 | 208.00 | 200.57 | 712,400 |
| 2025-10-07 | 208.00 | 228.00 | 202.00 | 214.00 | 206.36 | 1,468,400 |
| 2025-10-06 | 204.00 | 222.00 | 204.00 | 208.00 | 200.57 | 1,910,600 |
| 2025-10-03 | 210.00 | 214.00 | 202.00 | 204.00 | 196.71 | 689,100 |
| 2025-10-02 | 212.00 | 212.00 | 199.00 | 210.00 | 202.50 | 1,254,100 |
| 2025-10-01 | 228.00 | 228.00 | 206.00 | 212.00 | 204.43 | 1,647,400 |
| 2025-09-30 | 197.00 | 244.00 | 197.00 | 218.00 | 210.21 | 9,647,000 |
| 2025-09-29 | 210.00 | 212.00 | 190.00 | 196.00 | 189.00 | 1,313,400 |
| 2025-09-26 | 220.00 | 222.00 | 204.00 | 210.00 | 202.50 | 1,825,400 |
| 2025-09-25 | 220.00 | 246.00 | 202.00 | 216.00 | 208.29 | 9,513,400 |
| 2025-09-24 | 194.00 | 260.00 | 194.00 | 220.00 | 212.14 | 18,820,600 |
| 2025-09-23 | 194.00 | 199.00 | 189.00 | 194.00 | 187.07 | 1,553,900 |
| 2025-09-22 | 190.00 | 212.00 | 189.00 | 194.00 | 187.07 | 3,931,600 |
| 2025-09-19 | 191.00 | 194.00 | 187.00 | 187.00 | 180.32 | 1,200,300 |
| 2025-09-18 | 188.00 | 190.00 | 186.00 | 187.00 | 180.32 | 252,400 |
| 2025-09-17 | 194.00 | 194.00 | 186.00 | 188.00 | 181.29 | 113,500 |
| 2025-09-16 | 189.00 | 192.00 | 189.00 | 190.00 | 183.21 | 30,700 |
| 2025-09-15 | 190.00 | 192.00 | 188.00 | 189.00 | 182.25 | 50,800 |
| 2025-09-12 | 195.00 | 195.00 | 187.00 | 189.00 | 182.25 | 73,100 |
| 2025-09-11 | 186.00 | 191.00 | 186.00 | 187.00 | 180.32 | 121,500 |
| 2025-09-10 | 158.00 | 189.00 | 158.00 | 186.00 | 179.36 | 475,300 |
| 2025-09-09 | 189.00 | 191.00 | 183.00 | 184.00 | 177.43 | 239,000 |
| 2025-09-08 | 193.00 | 195.00 | 187.00 | 189.00 | 182.25 | 848,200 |
| 2025-09-05 | 193.00 | 193.00 | 193.00 | 193.00 | 186.11 | 0 |
| 2025-09-04 | 196.00 | 199.00 | 193.00 | 193.00 | 186.11 | 154,600 |
| 2025-09-03 | 189.00 | 200.00 | 189.00 | 196.00 | 189.00 | 498,800 |
| 2025-09-02 | 190.00 | 198.00 | 187.00 | 192.00 | 185.14 | 647,400 |
| 2025-09-01 | 188.00 | 188.00 | 176.00 | 186.00 | 179.36 | 331,900 |
| 2025-08-29 | 194.00 | 194.00 | 187.00 | 190.00 | 183.21 | 288,000 |
| 2025-08-28 | 191.00 | 194.00 | 191.00 | 193.00 | 186.11 | 86,600 |
| 2025-08-27 | 191.00 | 194.00 | 189.00 | 191.00 | 184.18 | 302,700 |
| 2025-08-26 | 190.00 | 192.00 | 189.00 | 191.00 | 184.18 | 486,700 |
| 2025-08-25 | 190.00 | 191.00 | 189.00 | 190.00 | 183.21 | 56,400 |
| 2025-08-22 | 189.00 | 191.00 | 187.00 | 190.00 | 183.21 | 69,700 |
| 2025-08-21 | 189.00 | 191.00 | 188.00 | 189.00 | 182.25 | 97,100 |
| 2025-08-20 | 187.00 | 193.00 | 187.00 | 189.00 | 182.25 | 272,400 |
| 2025-08-19 | 190.00 | 206.00 | 185.00 | 187.00 | 180.32 | 2,409,300 |
| 2025-08-18 | 190.00 | 190.00 | 190.00 | 190.00 | 183.21 | 0 |
| 2025-08-15 | 191.00 | 191.00 | 190.00 | 190.00 | 183.21 | 287,400 |
| 2025-08-14 | 191.00 | 191.00 | 189.00 | 191.00 | 184.18 | 53,700 |
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.