Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 188.00 | 196.00 | 187.00 | 189.00 | 182.25 | 1,334,500 |
| 2025-05-09 | 185.00 | 204.00 | 183.00 | 188.00 | 181.29 | 2,295,300 |
| 2025-05-08 | 187.00 | 188.00 | 183.00 | 185.00 | 178.39 | 82,000 |
| 2025-05-07 | 185.00 | 188.00 | 185.00 | 187.00 | 180.32 | 186,200 |
| 2025-05-06 | 190.00 | 193.00 | 183.00 | 185.00 | 178.39 | 1,030,200 |
| 2025-05-05 | 197.00 | 197.00 | 186.00 | 191.00 | 184.18 | 1,674,400 |
| 2025-05-02 | 194.00 | 218.00 | 194.00 | 206.00 | 189.96 | 4,324,400 |
| 2025-04-30 | 193.00 | 196.00 | 192.00 | 192.00 | 177.05 | 709,000 |
| 2025-04-29 | 197.00 | 197.00 | 187.00 | 191.00 | 176.13 | 2,467,300 |
| 2025-04-28 | 183.00 | 200.00 | 183.00 | 187.00 | 172.44 | 3,359,500 |
| 2025-04-25 | 180.00 | 183.00 | 179.00 | 182.00 | 167.83 | 197,300 |
| 2025-04-24 | 180.00 | 182.00 | 179.00 | 181.00 | 166.91 | 116,000 |
| 2025-04-23 | 178.00 | 184.00 | 178.00 | 180.00 | 165.99 | 252,800 |
| 2025-04-22 | 175.00 | 179.00 | 174.00 | 178.00 | 164.14 | 198,500 |
| 2025-04-21 | 177.00 | 177.00 | 174.00 | 176.00 | 162.30 | 30,300 |
| 2025-04-17 | 175.00 | 177.00 | 172.00 | 177.00 | 163.22 | 167,700 |
| 2025-04-16 | 174.00 | 180.00 | 174.00 | 174.00 | 160.46 | 59,500 |
| 2025-04-15 | 176.00 | 182.00 | 170.00 | 176.00 | 162.30 | 410,800 |
| 2025-04-14 | 200.00 | 200.00 | 168.00 | 176.00 | 162.30 | 203,100 |
| 2025-04-11 | 162.00 | 169.00 | 160.00 | 167.00 | 154.00 | 56,000 |
| 2025-04-10 | 162.00 | 169.00 | 156.00 | 164.00 | 151.23 | 923,300 |
| 2025-04-09 | 156.00 | 168.00 | 155.00 | 162.00 | 149.39 | 94,200 |
| 2025-04-08 | 176.00 | 176.00 | 152.00 | 155.00 | 142.93 | 1,663,500 |
| 2025-03-27 | 177.00 | 186.00 | 175.00 | 178.00 | 164.14 | 236,600 |
| 2025-03-26 | 175.00 | 177.00 | 175.00 | 176.00 | 162.30 | 93,000 |
| 2025-03-25 | 175.00 | 177.00 | 171.00 | 175.00 | 161.38 | 53,600 |
| 2025-03-24 | 175.00 | 179.00 | 152.00 | 172.00 | 158.61 | 84,100 |
| 2025-03-21 | 175.00 | 182.00 | 174.00 | 175.00 | 161.38 | 191,400 |
| 2025-03-20 | 173.00 | 176.00 | 172.00 | 173.00 | 159.53 | 40,600 |
| 2025-03-19 | 174.00 | 179.00 | 172.00 | 173.00 | 159.53 | 114,000 |
| 2025-03-18 | 177.00 | 180.00 | 160.00 | 174.00 | 160.46 | 546,600 |
| 2025-03-17 | 176.00 | 184.00 | 174.00 | 177.00 | 163.22 | 459,000 |
| 2025-03-14 | 176.00 | 177.00 | 174.00 | 174.00 | 160.46 | 146,100 |
| 2025-03-13 | 176.00 | 179.00 | 173.00 | 174.00 | 160.46 | 152,300 |
| 2025-03-12 | 177.00 | 178.00 | 173.00 | 176.00 | 162.30 | 223,500 |
| 2025-03-11 | 181.00 | 181.00 | 175.00 | 177.00 | 163.22 | 324,600 |
| 2025-03-10 | 180.00 | 184.00 | 178.00 | 181.00 | 166.91 | 122,100 |
| 2025-03-07 | 183.00 | 183.00 | 179.00 | 180.00 | 165.99 | 126,400 |
| 2025-03-06 | 181.00 | 182.00 | 176.00 | 180.00 | 165.99 | 634,000 |
| 2025-03-05 | 177.00 | 189.00 | 177.00 | 181.00 | 166.91 | 404,600 |
| 2025-03-04 | 178.00 | 181.00 | 177.00 | 177.00 | 163.22 | 201,100 |
| 2025-03-03 | 181.00 | 181.00 | 178.00 | 179.00 | 165.07 | 428,200 |
| 2025-02-28 | 183.00 | 188.00 | 178.00 | 180.00 | 165.99 | 1,024,300 |
| 2025-02-27 | 183.00 | 200.00 | 182.00 | 183.00 | 168.75 | 518,900 |
| 2025-02-26 | 185.00 | 190.00 | 182.00 | 183.00 | 168.75 | 266,900 |
| 2025-02-25 | 184.00 | 216.00 | 181.00 | 183.00 | 168.75 | 2,308,500 |
| 2025-02-24 | 179.00 | 186.00 | 179.00 | 184.00 | 169.68 | 637,500 |
| 2025-02-21 | 182.00 | 191.00 | 180.00 | 185.00 | 170.60 | 1,671,700 |
| 2025-02-20 | 181.00 | 202.00 | 181.00 | 182.00 | 167.83 | 7,813,000 |
| 2025-02-19 | 182.00 | 182.00 | 179.00 | 181.00 | 166.91 | 455,300 |
| 2025-02-18 | 181.00 | 183.00 | 179.00 | 181.00 | 166.91 | 465,700 |
| 2025-02-17 | 180.00 | 184.00 | 178.00 | 181.00 | 166.91 | 915,500 |
| 2025-02-14 | 182.00 | 186.00 | 178.00 | 180.00 | 165.99 | 1,566,300 |
| 2025-02-13 | 182.00 | 206.00 | 176.00 | 182.00 | 167.83 | 7,262,100 |
| 2025-02-12 | 250.00 | 284.00 | 176.00 | 182.00 | 167.83 | 15,408,400 |
| 2025-02-11 | 169.00 | 228.00 | 169.00 | 228.00 | 210.25 | 11,687,300 |
| 2025-02-10 | 170.00 | 172.00 | 169.00 | 170.00 | 156.77 | 97,700 |
| 2025-02-07 | 174.00 | 174.00 | 170.00 | 170.00 | 156.77 | 170,200 |
| 2025-02-06 | 173.00 | 178.00 | 170.00 | 174.00 | 160.46 | 195,300 |
| 2025-02-05 | 176.00 | 180.00 | 174.00 | 174.00 | 160.46 | 122,700 |
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.