Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 189.00 | 192.00 | 188.00 | 189.00 | 182.25 | 67,700 |
| 2025-08-12 | 190.00 | 192.00 | 188.00 | 189.00 | 182.25 | 36,200 |
| 2025-08-11 | 187.00 | 190.00 | 187.00 | 190.00 | 183.21 | 315,900 |
| 2025-08-08 | 188.00 | 190.00 | 186.00 | 187.00 | 180.32 | 141,700 |
| 2025-08-07 | 186.00 | 188.00 | 185.00 | 187.00 | 180.32 | 151,000 |
| 2025-08-06 | 187.00 | 191.00 | 185.00 | 187.00 | 180.32 | 154,500 |
| 2025-08-05 | 187.00 | 192.00 | 182.00 | 187.00 | 180.32 | 869,600 |
| 2025-08-04 | 189.00 | 198.00 | 185.00 | 187.00 | 180.32 | 694,700 |
| 2025-08-01 | 188.00 | 193.00 | 183.00 | 188.00 | 181.29 | 298,000 |
| 2025-07-31 | 187.00 | 198.00 | 185.00 | 188.00 | 181.29 | 467,600 |
| 2025-07-30 | 189.00 | 189.00 | 187.00 | 188.00 | 181.29 | 37,000 |
| 2025-07-29 | 190.00 | 190.00 | 187.00 | 188.00 | 181.29 | 156,200 |
| 2025-07-28 | 190.00 | 192.00 | 188.00 | 188.00 | 181.29 | 89,100 |
| 2025-07-25 | 193.00 | 193.00 | 188.00 | 188.00 | 181.29 | 63,500 |
| 2025-07-24 | 190.00 | 193.00 | 189.00 | 191.00 | 184.18 | 45,900 |
| 2025-07-23 | 193.00 | 193.00 | 185.00 | 192.00 | 185.14 | 58,900 |
| 2025-07-22 | 192.00 | 194.00 | 187.00 | 193.00 | 186.11 | 78,900 |
| 2025-07-21 | 192.00 | 192.00 | 187.00 | 192.00 | 185.14 | 348,600 |
| 2025-07-18 | 192.00 | 194.00 | 190.00 | 192.00 | 185.14 | 33,200 |
| 2025-07-17 | 194.00 | 195.00 | 188.00 | 192.00 | 185.14 | 78,400 |
| 2025-07-16 | 192.00 | 193.00 | 189.00 | 192.00 | 185.14 | 18,300 |
| 2025-07-15 | 192.00 | 192.00 | 189.00 | 192.00 | 185.14 | 26,600 |
| 2025-07-14 | 190.00 | 196.00 | 190.00 | 191.00 | 184.18 | 564,000 |
| 2025-07-11 | 190.00 | 190.00 | 187.00 | 188.00 | 181.29 | 47,900 |
| 2025-07-10 | 191.00 | 191.00 | 187.00 | 187.00 | 180.32 | 270,400 |
| 2025-07-09 | 187.00 | 190.00 | 187.00 | 189.00 | 182.25 | 222,500 |
| 2025-07-08 | 189.00 | 192.00 | 186.00 | 187.00 | 180.32 | 221,800 |
| 2025-07-07 | 189.00 | 218.00 | 184.00 | 189.00 | 182.25 | 7,323,300 |
| 2025-07-04 | 186.00 | 190.00 | 184.00 | 189.00 | 182.25 | 110,900 |
| 2025-07-03 | 188.00 | 188.00 | 183.00 | 186.00 | 179.36 | 16,500 |
| 2025-07-02 | 187.00 | 188.00 | 183.00 | 185.00 | 178.39 | 235,200 |
| 2025-07-01 | 190.00 | 190.00 | 185.00 | 186.00 | 179.36 | 184,300 |
| 2025-06-30 | 190.00 | 190.00 | 185.00 | 190.00 | 183.21 | 66,700 |
| 2025-06-26 | 187.00 | 192.00 | 186.00 | 190.00 | 183.21 | 79,400 |
| 2025-06-25 | 187.00 | 190.00 | 187.00 | 187.00 | 180.32 | 64,000 |
| 2025-06-24 | 188.00 | 188.00 | 184.00 | 187.00 | 180.32 | 4,200 |
| 2025-06-23 | 189.00 | 189.00 | 184.00 | 184.00 | 177.43 | 106,400 |
| 2025-06-20 | 186.00 | 189.00 | 186.00 | 188.00 | 181.29 | 156,500 |
| 2025-06-19 | 190.00 | 190.00 | 185.00 | 187.00 | 180.32 | 204,900 |
| 2025-06-18 | 185.00 | 194.00 | 185.00 | 190.00 | 183.21 | 357,000 |
| 2025-06-17 | 184.00 | 189.00 | 184.00 | 185.00 | 178.39 | 37,700 |
| 2025-06-16 | 184.00 | 190.00 | 184.00 | 185.00 | 178.39 | 167,100 |
| 2025-06-13 | 189.00 | 189.00 | 184.00 | 184.00 | 177.43 | 216,300 |
| 2025-06-12 | 190.00 | 190.00 | 185.00 | 188.00 | 181.29 | 175,900 |
| 2025-06-11 | 192.00 | 192.00 | 188.00 | 190.00 | 183.21 | 46,400 |
| 2025-06-10 | 191.00 | 192.00 | 185.00 | 186.00 | 179.36 | 233,000 |
| 2025-06-05 | 191.00 | 192.00 | 187.00 | 191.00 | 184.18 | 118,900 |
| 2025-06-04 | 189.00 | 191.00 | 186.00 | 190.00 | 183.21 | 314,800 |
| 2025-06-03 | 190.00 | 190.00 | 184.00 | 189.00 | 182.25 | 369,200 |
| 2025-06-02 | 189.00 | 190.00 | 187.00 | 187.00 | 180.32 | 239,200 |
| 2025-05-28 | 193.00 | 194.00 | 187.00 | 187.00 | 180.32 | 523,400 |
| 2025-05-27 | 184.00 | 204.00 | 184.00 | 186.00 | 179.36 | 4,144,200 |
| 2025-05-26 | 185.00 | 187.00 | 184.00 | 185.00 | 178.39 | 97,400 |
| 2025-05-23 | 186.00 | 187.00 | 183.00 | 185.00 | 178.39 | 53,200 |
| 2025-05-22 | 186.00 | 186.00 | 184.00 | 186.00 | 179.36 | 43,300 |
| 2025-05-21 | 185.00 | 187.00 | 183.00 | 186.00 | 179.36 | 113,000 |
| 2025-05-20 | 185.00 | 187.00 | 185.00 | 185.00 | 178.39 | 112,300 |
| 2025-05-19 | 188.00 | 189.00 | 183.00 | 185.00 | 178.39 | 457,300 |
| 2025-05-16 | 191.00 | 192.00 | 189.00 | 189.00 | 182.25 | 18,900 |
| 2025-05-15 | 191.00 | 193.00 | 187.00 | 190.00 | 183.21 | 733,600 |
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.