Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 141.00 | 141.00 | 128.00 | 128.00 | 128.00 | 173,000 |
| 2026-10-16 | 146.00 | 154.00 | 126.00 | 137.00 | 137.00 | 407,600 |
| 2026-10-15 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 47,300 |
| 2026-10-14 | 154.00 | 154.00 | 143.00 | 147.00 | 147.00 | 56,200 |
| 2026-10-13 | 145.00 | 148.00 | 142.00 | 148.00 | 148.00 | 45,600 |
| 2026-10-12 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | 130,400 |
| 2026-10-09 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 178,800 |
| 2026-10-08 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | 216,800 |
| 2026-10-07 | 156.00 | 156.00 | 151.00 | 154.00 | 154.00 | 34,600 |
| 2026-10-06 | 150.00 | 160.00 | 147.00 | 152.00 | 152.00 | 823,200 |
| 2026-10-05 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 60,000 |
| 2026-10-02 | 149.00 | 153.00 | 146.00 | 146.00 | 146.00 | 34,900 |
| 2026-10-01 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 8,300 |
| 2026-09-30 | 149.00 | 149.00 | 140.00 | 148.00 | 148.00 | 18,800 |
| 2026-09-29 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 123,400 |
| 2026-09-28 | 149.00 | 155.00 | 148.00 | 148.00 | 148.00 | 46,400 |
| 2026-09-25 | 155.00 | 156.00 | 146.00 | 149.00 | 149.00 | 340,100 |
| 2026-09-24 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 48,300 |
| 2026-09-23 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | 273,100 |
| 2026-09-22 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 129,500 |
| 2026-09-21 | 161.00 | 163.00 | 153.00 | 159.00 | 159.00 | 956,200 |
| 2026-09-18 | 158.00 | 162.00 | 153.00 | 160.00 | 160.00 | 910,200 |
| 2026-09-17 | 154.00 | 158.00 | 152.00 | 156.00 | 156.00 | 168,500 |
| 2026-09-16 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | 119,000 |
| 2026-09-15 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | 179,100 |
| 2026-09-14 | 158.00 | 160.00 | 149.00 | 157.00 | 157.00 | 426,400 |
| 2026-09-11 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | 92,300 |
| 2026-09-10 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 126,400 |
| 2026-09-09 | 157.00 | 169.00 | 154.00 | 159.00 | 159.00 | 2,447,200 |
| 2026-09-08 | 159.00 | 159.00 | 150.00 | 157.00 | 157.00 | 508,300 |
| 2026-09-07 | 158.00 | 172.00 | 150.00 | 157.00 | 157.00 | 2,890,800 |
| 2026-09-04 | 162.00 | 163.00 | 157.00 | 158.00 | 158.00 | 684,100 |
| 2026-09-03 | 145.00 | 164.00 | 145.00 | 157.00 | 157.00 | 2,980,000 |
| 2026-09-02 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 81,900 |
| 2026-09-01 | 146.00 | 154.00 | 144.00 | 147.00 | 147.00 | 1,745,900 |
| 2026-08-31 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 84,300 |
| 2026-08-28 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 49,000 |
| 2026-08-27 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | 7,600 |
| 2026-08-26 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 172,500 |
| 2026-08-25 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-08-24 | 149.00 | 149.00 | 143.00 | 146.00 | 146.00 | 109,300 |
| 2026-08-21 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 136,300 |
| 2026-08-20 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 92,400 |
| 2026-08-19 | 148.00 | 154.00 | 144.00 | 147.00 | 147.00 | 105,800 |
| 2026-08-18 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 108,200 |
| 2026-08-17 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-08-14 | 150.00 | 154.00 | 144.00 | 149.00 | 149.00 | 188,900 |
| 2026-08-13 | 150.00 | 151.00 | 142.00 | 147.00 | 147.00 | 225,900 |
| 2026-08-12 | 153.00 | 153.00 | 144.00 | 147.00 | 147.00 | 441,600 |
| 2026-08-11 | 148.00 | 155.00 | 144.00 | 151.00 | 151.00 | 158,900 |
| 2026-08-10 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | 137,600 |
| 2026-08-07 | 149.00 | 157.00 | 145.00 | 149.00 | 149.00 | 872,000 |
| 2026-08-06 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 130,500 |
| 2026-08-05 | 144.00 | 151.00 | 144.00 | 147.00 | 147.00 | 69,100 |
| 2026-08-04 | 144.00 | 151.00 | 142.00 | 149.00 | 149.00 | 254,500 |
| 2026-08-03 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | 231,700 |
| 2026-07-31 | 150.00 | 153.00 | 141.00 | 141.00 | 141.00 | 491,700 |
| 2026-07-30 | 153.00 | 153.00 | 145.00 | 150.00 | 150.00 | 116,700 |
| 2026-07-29 | 145.00 | 149.00 | 142.00 | 149.00 | 149.00 | 378,800 |
| 2026-07-28 | 145.00 | 150.00 | 140.00 | 146.00 | 146.00 | 472,000 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 3.0000 IDR |
| 2025-06-19 | 3.0000 IDR |
| 2024-06-03 | 2.0000 IDR |
| 2023-06-13 | 12.0000 IDR |
| 2022-08-01 | 12.0000 IDR |
| 2021-08-24 | 8.0000 IDR |
| 2020-08-31 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.