Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 173.00 | 228.00 | 171.00 | 228.00 | 210.25 | 17,837,100 |
| 2024-10-30 | 171.00 | 171.00 | 170.00 | 170.00 | 156.77 | 51,100 |
| 2024-10-29 | 170.00 | 172.00 | 168.00 | 171.00 | 157.69 | 108,300 |
| 2024-10-28 | 173.00 | 174.00 | 170.00 | 170.00 | 156.77 | 159,900 |
| 2024-10-25 | 178.00 | 178.00 | 171.00 | 173.00 | 159.53 | 20,300 |
| 2024-10-24 | 173.00 | 174.00 | 170.00 | 171.00 | 157.69 | 203,600 |
| 2024-10-23 | 171.00 | 173.00 | 170.00 | 173.00 | 159.53 | 75,400 |
| 2024-10-22 | 172.00 | 173.00 | 169.00 | 170.00 | 156.77 | 223,800 |
| 2024-10-21 | 172.00 | 175.00 | 171.00 | 171.00 | 157.69 | 257,600 |
| 2024-10-18 | 170.00 | 173.00 | 170.00 | 172.00 | 158.61 | 51,900 |
| 2024-10-17 | 173.00 | 175.00 | 172.00 | 172.00 | 158.61 | 236,200 |
| 2024-10-16 | 175.00 | 175.00 | 170.00 | 173.00 | 159.53 | 199,700 |
| 2024-10-15 | 173.00 | 176.00 | 173.00 | 175.00 | 161.38 | 51,500 |
| 2024-10-14 | 171.00 | 174.00 | 171.00 | 174.00 | 160.46 | 72,900 |
| 2024-10-11 | 171.00 | 172.00 | 168.00 | 171.00 | 157.69 | 1,455,100 |
| 2024-10-10 | 170.00 | 174.00 | 170.00 | 171.00 | 157.69 | 280,800 |
| 2024-10-09 | 174.00 | 174.00 | 170.00 | 170.00 | 156.77 | 152,200 |
| 2024-10-08 | 172.00 | 175.00 | 171.00 | 171.00 | 157.69 | 47,400 |
| 2024-10-07 | 175.00 | 175.00 | 171.00 | 172.00 | 158.61 | 86,800 |
| 2024-10-04 | 172.00 | 175.00 | 172.00 | 173.00 | 159.53 | 121,700 |
| 2024-10-03 | 175.00 | 179.00 | 169.00 | 172.00 | 158.61 | 608,600 |
| 2024-10-02 | 176.00 | 182.00 | 174.00 | 175.00 | 161.38 | 643,100 |
| 2024-10-01 | 177.00 | 185.00 | 173.00 | 176.00 | 162.30 | 376,000 |
| 2024-09-30 | 186.00 | 186.00 | 174.00 | 175.00 | 161.38 | 598,100 |
| 2024-09-27 | 184.00 | 184.00 | 178.00 | 178.00 | 164.14 | 453,100 |
| 2024-09-26 | 182.00 | 185.00 | 178.00 | 180.00 | 165.99 | 205,900 |
| 2024-09-25 | 185.00 | 186.00 | 180.00 | 182.00 | 167.83 | 127,900 |
| 2024-09-24 | 182.00 | 187.00 | 178.00 | 186.00 | 171.52 | 775,900 |
| 2024-09-23 | 182.00 | 188.00 | 178.00 | 182.00 | 167.83 | 389,700 |
| 2024-09-20 | 181.00 | 187.00 | 180.00 | 184.00 | 169.68 | 422,000 |
| 2024-09-19 | 184.00 | 190.00 | 178.00 | 184.00 | 169.68 | 472,600 |
| 2024-09-18 | 177.00 | 197.00 | 177.00 | 184.00 | 169.68 | 780,200 |
| 2024-09-17 | 185.00 | 196.00 | 180.00 | 184.00 | 169.68 | 302,700 |
| 2024-09-13 | 189.00 | 197.00 | 182.00 | 186.00 | 171.52 | 1,998,900 |
| 2024-09-12 | 193.00 | 210.00 | 185.00 | 187.00 | 172.44 | 728,100 |
| 2024-09-11 | 195.00 | 200.00 | 188.00 | 193.00 | 177.98 | 383,400 |
| 2024-09-10 | 198.00 | 202.00 | 185.00 | 195.00 | 179.82 | 469,300 |
| 2024-09-09 | 214.00 | 214.00 | 193.00 | 200.00 | 184.43 | 317,500 |
| 2024-09-06 | 189.00 | 210.00 | 187.00 | 204.00 | 188.12 | 607,500 |
| 2024-09-05 | 197.00 | 198.00 | 185.00 | 189.00 | 174.29 | 1,898,300 |
| 2024-09-04 | 186.00 | 228.00 | 182.00 | 197.00 | 181.66 | 4,794,400 |
| 2024-09-03 | 190.00 | 190.00 | 180.00 | 182.00 | 167.83 | 511,900 |
| 2024-09-02 | 184.00 | 189.00 | 180.00 | 188.00 | 173.37 | 260,200 |
| 2024-08-30 | 170.00 | 185.00 | 170.00 | 184.00 | 169.68 | 191,000 |
| 2024-08-29 | 183.00 | 184.00 | 176.00 | 180.00 | 165.99 | 237,200 |
| 2024-08-28 | 194.00 | 194.00 | 179.00 | 182.00 | 167.83 | 531,900 |
| 2024-08-27 | 178.00 | 196.00 | 174.00 | 188.00 | 173.37 | 539,800 |
| 2024-08-26 | 180.00 | 186.00 | 177.00 | 178.00 | 164.14 | 228,600 |
| 2024-08-23 | 179.00 | 184.00 | 171.00 | 177.00 | 163.22 | 616,000 |
| 2024-08-22 | 172.00 | 202.00 | 171.00 | 178.00 | 164.14 | 2,629,000 |
| 2024-08-21 | 172.00 | 174.00 | 168.00 | 172.00 | 158.61 | 247,700 |
| 2024-08-20 | 172.00 | 172.00 | 170.00 | 171.00 | 157.69 | 114,200 |
| 2024-08-19 | 172.00 | 172.00 | 168.00 | 170.00 | 156.77 | 41,000 |
| 2024-08-16 | 170.00 | 174.00 | 160.00 | 171.00 | 157.69 | 34,100 |
| 2024-08-15 | 169.00 | 171.00 | 168.00 | 170.00 | 156.77 | 74,300 |
| 2024-08-14 | 172.00 | 172.00 | 168.00 | 171.00 | 157.69 | 248,200 |
| 2024-08-13 | 180.00 | 180.00 | 167.00 | 172.00 | 158.61 | 128,400 |
| 2024-08-12 | 172.00 | 175.00 | 170.00 | 173.00 | 159.53 | 291,800 |
| 2024-08-09 | 174.00 | 178.00 | 170.00 | 172.00 | 158.61 | 43,100 |
| 2024-08-08 | 173.00 | 175.00 | 168.00 | 174.00 | 160.46 | 46,500 |
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.