Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 176.00 | 180.00 | 174.00 | 176.00 | 162.30 | 59,100 |
| 2025-02-03 | 183.00 | 183.00 | 173.00 | 176.00 | 162.30 | 110,600 |
| 2025-01-31 | 185.00 | 185.00 | 177.00 | 181.00 | 166.91 | 182,900 |
| 2025-01-30 | 180.00 | 181.00 | 176.00 | 179.00 | 165.07 | 148,500 |
| 2025-01-24 | 179.00 | 182.00 | 178.00 | 181.00 | 166.91 | 144,300 |
| 2025-01-23 | 182.00 | 195.00 | 176.00 | 179.00 | 165.07 | 1,101,600 |
| 2025-01-22 | 181.00 | 185.00 | 181.00 | 182.00 | 167.83 | 107,700 |
| 2025-01-21 | 181.00 | 186.00 | 180.00 | 181.00 | 166.91 | 222,100 |
| 2025-01-20 | 184.00 | 184.00 | 181.00 | 181.00 | 166.91 | 148,500 |
| 2025-01-17 | 185.00 | 186.00 | 182.00 | 184.00 | 169.68 | 97,600 |
| 2025-01-16 | 188.00 | 188.00 | 184.00 | 185.00 | 170.60 | 100,500 |
| 2025-01-15 | 184.00 | 187.00 | 182.00 | 187.00 | 172.44 | 69,700 |
| 2025-01-14 | 186.00 | 187.00 | 181.00 | 184.00 | 169.68 | 214,900 |
| 2025-01-13 | 188.00 | 190.00 | 183.00 | 186.00 | 171.52 | 171,100 |
| 2025-01-10 | 185.00 | 192.00 | 183.00 | 184.00 | 169.68 | 143,200 |
| 2025-01-09 | 187.00 | 188.00 | 185.00 | 185.00 | 170.60 | 105,200 |
| 2025-01-08 | 189.00 | 189.00 | 185.00 | 186.00 | 171.52 | 211,000 |
| 2025-01-07 | 187.00 | 193.00 | 187.00 | 189.00 | 174.29 | 260,600 |
| 2025-01-06 | 195.00 | 195.00 | 182.00 | 187.00 | 172.44 | 1,127,800 |
| 2025-01-03 | 202.00 | 202.00 | 195.00 | 195.00 | 179.82 | 375,400 |
| 2025-01-02 | 199.00 | 206.00 | 195.00 | 200.00 | 184.43 | 294,600 |
| 2024-12-30 | 204.00 | 204.00 | 196.00 | 199.00 | 183.51 | 211,800 |
| 2024-12-27 | 200.00 | 204.00 | 197.00 | 197.00 | 181.66 | 215,200 |
| 2024-12-24 | 199.00 | 202.00 | 196.00 | 199.00 | 183.51 | 350,900 |
| 2024-12-23 | 202.00 | 220.00 | 196.00 | 199.00 | 183.51 | 652,500 |
| 2024-12-20 | 190.00 | 228.00 | 189.00 | 200.00 | 184.43 | 5,139,600 |
| 2024-12-19 | 198.00 | 202.00 | 187.00 | 190.00 | 175.21 | 614,700 |
| 2024-12-18 | 189.00 | 218.00 | 189.00 | 195.00 | 179.82 | 2,599,300 |
| 2024-12-17 | 199.00 | 202.00 | 182.00 | 189.00 | 174.29 | 1,586,200 |
| 2024-12-16 | 189.00 | 234.00 | 187.00 | 199.00 | 183.51 | 13,222,500 |
| 2024-12-13 | 191.00 | 191.00 | 183.00 | 187.00 | 172.44 | 257,200 |
| 2024-12-12 | 190.00 | 192.00 | 189.00 | 189.00 | 174.29 | 56,800 |
| 2024-12-11 | 188.00 | 193.00 | 182.00 | 190.00 | 175.21 | 164,500 |
| 2024-12-10 | 193.00 | 193.00 | 185.00 | 188.00 | 173.37 | 278,700 |
| 2024-12-09 | 192.00 | 195.00 | 188.00 | 190.00 | 175.21 | 232,900 |
| 2024-12-06 | 190.00 | 194.00 | 190.00 | 192.00 | 177.05 | 482,300 |
| 2024-12-05 | 195.00 | 195.00 | 187.00 | 190.00 | 175.21 | 480,500 |
| 2024-12-04 | 191.00 | 199.00 | 185.00 | 189.00 | 174.29 | 1,117,900 |
| 2024-12-03 | 186.00 | 192.00 | 183.00 | 189.00 | 174.29 | 1,607,000 |
| 2024-12-02 | 196.00 | 198.00 | 183.00 | 186.00 | 171.52 | 1,218,200 |
| 2024-11-29 | 250.00 | 276.00 | 194.00 | 195.00 | 179.82 | 9,101,600 |
| 2024-11-28 | 178.00 | 240.00 | 176.00 | 240.00 | 221.32 | 15,003,300 |
| 2024-11-26 | 183.00 | 183.00 | 171.00 | 178.00 | 164.14 | 229,200 |
| 2024-11-25 | 183.00 | 185.00 | 180.00 | 182.00 | 167.83 | 136,700 |
| 2024-11-22 | 181.00 | 186.00 | 179.00 | 183.00 | 168.75 | 121,400 |
| 2024-11-21 | 185.00 | 190.00 | 179.00 | 180.00 | 165.99 | 514,900 |
| 2024-11-20 | 182.00 | 220.00 | 178.00 | 182.00 | 167.83 | 1,874,600 |
| 2024-11-19 | 179.00 | 182.00 | 177.00 | 180.00 | 165.99 | 116,000 |
| 2024-11-18 | 195.00 | 195.00 | 179.00 | 179.00 | 165.07 | 289,300 |
| 2024-11-15 | 186.00 | 194.00 | 181.00 | 182.00 | 167.83 | 371,900 |
| 2024-11-14 | 189.00 | 189.00 | 182.00 | 186.00 | 171.52 | 379,700 |
| 2024-11-13 | 190.00 | 191.00 | 185.00 | 187.00 | 172.44 | 286,300 |
| 2024-11-12 | 192.00 | 195.00 | 188.00 | 188.00 | 173.37 | 259,800 |
| 2024-11-11 | 194.00 | 204.00 | 187.00 | 192.00 | 177.05 | 582,900 |
| 2024-11-08 | 200.00 | 200.00 | 193.00 | 193.00 | 177.98 | 452,200 |
| 2024-11-07 | 208.00 | 210.00 | 192.00 | 199.00 | 183.51 | 1,016,400 |
| 2024-11-06 | 206.00 | 238.00 | 197.00 | 208.00 | 191.81 | 5,966,100 |
| 2024-11-05 | 232.00 | 232.00 | 194.00 | 202.00 | 186.28 | 2,015,000 |
| 2024-11-04 | 260.00 | 266.00 | 218.00 | 228.00 | 210.25 | 3,151,000 |
| 2024-11-01 | 240.00 | 280.00 | 234.00 | 256.00 | 236.07 | 21,808,100 |
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.