Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 178.00 | 178.00 | 167.00 | 170.00 | 170.00 | 104,100 |
| 2026-10-16 | 189.00 | 189.00 | 171.00 | 179.00 | 179.00 | 127,100 |
| 2026-10-15 | 197.00 | 197.00 | 187.00 | 190.00 | 190.00 | 56,800 |
| 2026-10-14 | 194.00 | 196.00 | 190.00 | 193.00 | 193.00 | 24,300 |
| 2026-10-13 | 192.00 | 196.00 | 188.00 | 194.00 | 194.00 | 60,500 |
| 2026-10-12 | 196.00 | 197.00 | 190.00 | 196.00 | 196.00 | 23,900 |
| 2026-10-09 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 55,100 |
| 2026-10-08 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | 21,300 |
| 2026-10-07 | 198.00 | 200.00 | 196.00 | 197.00 | 197.00 | 40,400 |
| 2026-10-06 | 195.00 | 198.00 | 193.00 | 196.00 | 196.00 | 97,100 |
| 2026-10-05 | 208.00 | 228.00 | 188.00 | 191.00 | 191.00 | 985,900 |
| 2026-10-02 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | 25,300 |
| 2026-10-01 | 202.00 | 204.00 | 183.00 | 202.00 | 202.00 | 29,400 |
| 2026-09-30 | 204.00 | 204.00 | 194.00 | 202.00 | 202.00 | 17,200 |
| 2026-09-29 | 196.00 | 206.00 | 188.00 | 204.00 | 204.00 | 70,600 |
| 2026-09-28 | 195.00 | 199.00 | 195.00 | 196.00 | 196.00 | 68,000 |
| 2026-09-25 | 204.00 | 208.00 | 194.00 | 197.00 | 197.00 | 172,000 |
| 2026-09-24 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 11,100 |
| 2026-09-23 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 68,000 |
| 2026-09-22 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 5,700 |
| 2026-09-21 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 43,200 |
| 2026-09-18 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 68,800 |
| 2026-09-17 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | 199,600 |
| 2026-09-16 | 216.00 | 228.00 | 210.00 | 214.00 | 214.00 | 708,700 |
| 2026-09-15 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 49,100 |
| 2026-09-14 | 216.00 | 230.00 | 212.00 | 214.00 | 214.00 | 156,800 |
| 2026-09-11 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 1,600 |
| 2026-09-10 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 61,100 |
| 2026-09-09 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 72,900 |
| 2026-09-08 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 73,500 |
| 2026-09-07 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | 201,300 |
| 2026-09-04 | 216.00 | 240.00 | 214.00 | 220.00 | 220.00 | 1,659,600 |
| 2026-09-03 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 23,300 |
| 2026-09-02 | 224.00 | 226.00 | 210.00 | 216.00 | 216.00 | 222,800 |
| 2026-09-01 | 216.00 | 222.00 | 210.00 | 212.00 | 212.00 | 118,300 |
| 2026-08-31 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | 119,900 |
| 2026-08-28 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 99,100 |
| 2026-08-27 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 83,100 |
| 2026-08-26 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 78,100 |
| 2026-08-25 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-08-24 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 212,100 |
| 2026-08-21 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 119,200 |
| 2026-08-20 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 212,600 |
| 2026-08-19 | 204.00 | 220.00 | 200.00 | 210.00 | 210.00 | 541,400 |
| 2026-08-18 | 204.00 | 214.00 | 200.00 | 204.00 | 204.00 | 398,700 |
| 2026-08-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-14 | 208.00 | 210.00 | 199.00 | 204.00 | 204.00 | 324,400 |
| 2026-08-13 | 202.00 | 228.00 | 202.00 | 208.00 | 208.00 | 1,421,200 |
| 2026-08-12 | 202.00 | 210.00 | 202.00 | 202.00 | 202.00 | 193,400 |
| 2026-08-11 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | 272,800 |
| 2026-08-10 | 200.00 | 220.00 | 198.00 | 204.00 | 204.00 | 1,420,600 |
| 2026-08-07 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 48,000 |
| 2026-08-06 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | 109,500 |
| 2026-08-05 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 193,200 |
| 2026-08-04 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | 34,200 |
| 2026-08-03 | 202.00 | 202.00 | 193.00 | 200.00 | 200.00 | 151,000 |
| 2026-07-31 | 197.00 | 208.00 | 191.00 | 204.00 | 204.00 | 377,400 |
| 2026-07-30 | 190.00 | 214.00 | 189.00 | 197.00 | 197.00 | 1,421,900 |
| 2026-07-29 | 195.00 | 198.00 | 183.00 | 190.00 | 190.00 | 249,400 |
| 2026-07-28 | 190.00 | 226.00 | 190.00 | 193.00 | 193.00 | 2,654,400 |
Page 1 of 21 · 1,218 trading daysOlder →
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.