Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 182.00 | 183.00 | 181.00 | 182.00 | 174.53 | 86,800 |
| 2024-08-07 | 180.00 | 183.00 | 179.00 | 183.00 | 175.49 | 283,900 |
| 2024-08-06 | 177.00 | 183.00 | 177.00 | 180.00 | 172.61 | 283,400 |
| 2024-08-05 | 181.00 | 185.00 | 177.00 | 177.00 | 169.73 | 318,500 |
| 2024-08-02 | 183.00 | 183.00 | 181.00 | 183.00 | 175.49 | 151,700 |
| 2024-08-01 | 183.00 | 186.00 | 181.00 | 182.00 | 174.53 | 393,500 |
| 2024-07-31 | 186.00 | 186.00 | 181.00 | 185.00 | 177.41 | 133,200 |
| 2024-07-30 | 186.00 | 186.00 | 185.00 | 186.00 | 178.36 | 72,200 |
| 2024-07-29 | 184.00 | 187.00 | 181.00 | 186.00 | 178.36 | 36,400 |
| 2024-07-26 | 185.00 | 187.00 | 183.00 | 186.00 | 178.36 | 151,400 |
| 2024-07-25 | 184.00 | 188.00 | 180.00 | 187.00 | 179.32 | 257,200 |
| 2024-07-24 | 185.00 | 188.00 | 182.00 | 186.00 | 178.36 | 26,600 |
| 2024-07-23 | 188.00 | 188.00 | 185.00 | 187.00 | 179.32 | 242,800 |
| 2024-07-22 | 184.00 | 187.00 | 183.00 | 187.00 | 179.32 | 199,400 |
| 2024-07-19 | 186.00 | 186.00 | 180.00 | 184.00 | 176.45 | 105,200 |
| 2024-07-18 | 187.00 | 187.00 | 182.00 | 186.00 | 178.36 | 78,500 |
| 2024-07-17 | 187.00 | 187.00 | 184.00 | 187.00 | 179.32 | 10,700 |
| 2024-07-16 | 185.00 | 188.00 | 184.00 | 186.00 | 178.36 | 249,200 |
| 2024-07-15 | 185.00 | 187.00 | 185.00 | 185.00 | 177.41 | 109,000 |
| 2024-07-12 | 186.00 | 187.00 | 184.00 | 186.00 | 178.36 | 31,700 |
| 2024-07-11 | 185.00 | 187.00 | 182.00 | 186.00 | 178.36 | 181,500 |
| 2024-07-10 | 187.00 | 187.00 | 183.00 | 186.00 | 178.36 | 64,300 |
| 2024-07-09 | 185.00 | 186.00 | 184.00 | 186.00 | 178.36 | 59,100 |
| 2024-07-08 | 183.00 | 190.00 | 183.00 | 185.00 | 177.41 | 54,900 |
| 2024-07-05 | 183.00 | 187.00 | 183.00 | 186.00 | 178.36 | 181,100 |
| 2024-07-04 | 182.00 | 185.00 | 181.00 | 183.00 | 175.49 | 252,400 |
| 2024-07-03 | 183.00 | 184.00 | 182.00 | 184.00 | 176.45 | 47,600 |
| 2024-07-02 | 183.00 | 185.00 | 182.00 | 183.00 | 175.49 | 80,400 |
| 2024-07-01 | 185.00 | 186.00 | 182.00 | 183.00 | 175.49 | 63,400 |
| 2024-06-28 | 183.00 | 185.00 | 183.00 | 185.00 | 177.41 | 29,200 |
| 2024-06-27 | 186.00 | 188.00 | 182.00 | 186.00 | 178.36 | 7,000 |
| 2024-06-26 | 185.00 | 187.00 | 184.00 | 186.00 | 178.36 | 22,100 |
| 2024-06-25 | 185.00 | 187.00 | 184.00 | 185.00 | 177.41 | 8,200 |
| 2024-06-24 | 183.00 | 187.00 | 183.00 | 187.00 | 179.32 | 11,500 |
| 2024-06-21 | 181.00 | 185.00 | 181.00 | 183.00 | 175.49 | 109,800 |
| 2024-06-20 | 182.00 | 185.00 | 181.00 | 183.00 | 175.49 | 107,700 |
| 2024-06-19 | 185.00 | 186.00 | 181.00 | 181.00 | 173.57 | 137,300 |
| 2024-06-14 | 185.00 | 187.00 | 182.00 | 183.00 | 175.49 | 234,500 |
| 2024-06-13 | 186.00 | 187.00 | 185.00 | 187.00 | 179.32 | 52,700 |
| 2024-06-12 | 186.00 | 189.00 | 184.00 | 186.00 | 178.36 | 115,500 |
| 2024-06-11 | 188.00 | 188.00 | 186.00 | 188.00 | 180.28 | 74,300 |
| 2024-06-10 | 188.00 | 189.00 | 186.00 | 188.00 | 180.28 | 37,900 |
| 2024-06-07 | 188.00 | 189.00 | 187.00 | 189.00 | 181.24 | 21,700 |
| 2024-06-06 | 187.00 | 190.00 | 186.00 | 188.00 | 180.28 | 57,500 |
| 2024-06-05 | 187.00 | 190.00 | 187.00 | 188.00 | 180.28 | 4,000 |
| 2024-06-04 | 187.00 | 193.00 | 186.00 | 188.00 | 180.28 | 723,300 |
| 2024-06-03 | 188.00 | 192.00 | 180.00 | 188.00 | 180.28 | 299,100 |
| 2024-05-31 | 191.00 | 191.00 | 189.00 | 190.00 | 180.28 | 22,500 |
| 2024-05-30 | 191.00 | 191.00 | 187.00 | 191.00 | 181.23 | 48,400 |
| 2024-05-29 | 192.00 | 192.00 | 188.00 | 192.00 | 182.18 | 66,000 |
| 2024-05-28 | 190.00 | 192.00 | 190.00 | 192.00 | 182.18 | 97,100 |
| 2024-05-27 | 191.00 | 191.00 | 189.00 | 190.00 | 180.28 | 112,200 |
| 2024-05-22 | 190.00 | 191.00 | 189.00 | 190.00 | 180.28 | 36,900 |
| 2024-05-21 | 193.00 | 193.00 | 188.00 | 189.00 | 179.33 | 856,600 |
| 2024-05-20 | 194.00 | 194.00 | 191.00 | 194.00 | 184.08 | 112,600 |
| 2024-05-17 | 194.00 | 202.00 | 190.00 | 194.00 | 184.08 | 322,000 |
| 2024-05-16 | 195.00 | 195.00 | 191.00 | 191.00 | 181.23 | 62,900 |
| 2024-05-15 | 191.00 | 195.00 | 188.00 | 194.00 | 184.08 | 578,800 |
| 2024-05-14 | 193.00 | 194.00 | 189.00 | 194.00 | 184.08 | 343,200 |
| 2024-05-13 | 193.00 | 194.00 | 189.00 | 193.00 | 183.13 | 256,900 |
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.