Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 191.00 | 195.00 | 191.00 | 193.00 | 183.13 | 8,100 |
| 2024-05-07 | 193.00 | 195.00 | 191.00 | 194.00 | 184.08 | 222,900 |
| 2024-05-06 | 192.00 | 195.00 | 192.00 | 194.00 | 184.08 | 84,500 |
| 2024-05-03 | 193.00 | 195.00 | 189.00 | 192.00 | 182.18 | 75,000 |
| 2024-05-02 | 190.00 | 194.00 | 190.00 | 193.00 | 183.13 | 58,000 |
| 2024-04-30 | 190.00 | 194.00 | 189.00 | 190.00 | 180.28 | 28,400 |
| 2024-04-29 | 191.00 | 195.00 | 190.00 | 190.00 | 180.28 | 57,500 |
| 2024-04-26 | 192.00 | 193.00 | 190.00 | 192.00 | 182.18 | 132,400 |
| 2024-04-25 | 192.00 | 193.00 | 190.00 | 192.00 | 182.18 | 77,700 |
| 2024-04-24 | 192.00 | 193.00 | 191.00 | 193.00 | 183.13 | 64,300 |
| 2024-04-23 | 190.00 | 195.00 | 189.00 | 193.00 | 183.13 | 114,400 |
| 2024-04-22 | 189.00 | 193.00 | 189.00 | 190.00 | 180.28 | 129,100 |
| 2024-04-19 | 193.00 | 195.00 | 185.00 | 188.00 | 178.38 | 391,100 |
| 2024-04-18 | 196.00 | 196.00 | 194.00 | 195.00 | 185.03 | 42,300 |
| 2024-04-17 | 193.00 | 196.00 | 190.00 | 196.00 | 185.98 | 20,800 |
| 2024-04-16 | 195.00 | 196.00 | 193.00 | 194.00 | 184.08 | 146,500 |
| 2024-04-05 | 195.00 | 196.00 | 194.00 | 195.00 | 185.03 | 114,900 |
| 2024-04-04 | 195.00 | 196.00 | 193.00 | 195.00 | 185.03 | 114,200 |
| 2024-04-03 | 195.00 | 196.00 | 194.00 | 196.00 | 185.98 | 113,200 |
| 2024-04-02 | 191.00 | 193.00 | 191.00 | 193.00 | 183.13 | 60,600 |
| 2024-04-01 | 195.00 | 195.00 | 190.00 | 194.00 | 184.08 | 309,300 |
| 2024-03-28 | 194.00 | 200.00 | 192.00 | 195.00 | 185.03 | 333,300 |
| 2024-03-27 | 194.00 | 194.00 | 192.00 | 194.00 | 184.08 | 96,500 |
| 2024-03-26 | 202.00 | 202.00 | 191.00 | 194.00 | 184.08 | 269,300 |
| 2024-03-25 | 194.00 | 194.00 | 191.00 | 191.00 | 181.23 | 135,300 |
| 2024-03-22 | 193.00 | 194.00 | 192.00 | 193.00 | 183.13 | 102,200 |
| 2024-03-21 | 195.00 | 197.00 | 190.00 | 192.00 | 182.18 | 95,300 |
| 2024-03-20 | 193.00 | 195.00 | 192.00 | 194.00 | 184.08 | 20,300 |
| 2024-03-19 | 193.00 | 196.00 | 192.00 | 193.00 | 183.13 | 104,600 |
| 2024-03-18 | 192.00 | 195.00 | 191.00 | 194.00 | 184.08 | 256,300 |
| 2024-03-15 | 192.00 | 196.00 | 192.00 | 192.00 | 182.18 | 40,200 |
| 2024-03-14 | 196.00 | 197.00 | 193.00 | 194.00 | 184.08 | 15,200 |
| 2024-03-13 | 194.00 | 195.00 | 193.00 | 195.00 | 185.03 | 48,800 |
| 2024-03-08 | 193.00 | 195.00 | 193.00 | 195.00 | 185.03 | 36,700 |
| 2024-03-07 | 193.00 | 195.00 | 193.00 | 193.00 | 183.13 | 20,300 |
| 2024-03-06 | 194.00 | 195.00 | 192.00 | 195.00 | 185.03 | 14,600 |
| 2024-03-05 | 193.00 | 195.00 | 193.00 | 195.00 | 185.03 | 19,800 |
| 2024-03-04 | 195.00 | 195.00 | 191.00 | 195.00 | 185.03 | 83,000 |
| 2024-03-01 | 195.00 | 196.00 | 193.00 | 195.00 | 185.03 | 24,800 |
| 2024-02-29 | 196.00 | 196.00 | 193.00 | 194.00 | 184.08 | 47,000 |
| 2024-02-28 | 193.00 | 196.00 | 192.00 | 195.00 | 185.03 | 30,600 |
| 2024-02-27 | 195.00 | 195.00 | 191.00 | 193.00 | 183.13 | 47,200 |
| 2024-02-26 | 194.00 | 196.00 | 191.00 | 194.00 | 184.08 | 23,500 |
| 2024-02-23 | 196.00 | 197.00 | 193.00 | 194.00 | 184.08 | 178,900 |
| 2024-02-22 | 194.00 | 196.00 | 193.00 | 196.00 | 185.98 | 66,100 |
| 2024-02-21 | 195.00 | 196.00 | 192.00 | 196.00 | 185.98 | 13,000 |
| 2024-02-20 | 194.00 | 196.00 | 192.00 | 195.00 | 185.03 | 72,500 |
| 2024-02-19 | 192.00 | 196.00 | 191.00 | 195.00 | 185.03 | 196,900 |
| 2024-02-16 | 194.00 | 196.00 | 190.00 | 195.00 | 185.03 | 196,600 |
| 2024-02-15 | 194.00 | 198.00 | 190.00 | 195.00 | 185.03 | 56,500 |
| 2024-02-13 | 194.00 | 198.00 | 193.00 | 198.00 | 187.87 | 153,900 |
| 2024-02-12 | 193.00 | 198.00 | 190.00 | 198.00 | 187.87 | 292,500 |
| 2024-02-07 | 191.00 | 194.00 | 190.00 | 193.00 | 183.13 | 60,900 |
| 2024-02-06 | 194.00 | 195.00 | 190.00 | 191.00 | 181.23 | 76,900 |
| 2024-02-05 | 194.00 | 197.00 | 194.00 | 194.00 | 184.08 | 105,900 |
| 2024-02-02 | 191.00 | 197.00 | 190.00 | 197.00 | 186.92 | 40,500 |
| 2024-02-01 | 195.00 | 200.00 | 189.00 | 191.00 | 181.23 | 459,700 |
| 2024-01-31 | 190.00 | 202.00 | 189.00 | 192.00 | 182.18 | 183,100 |
| 2024-01-30 | 192.00 | 192.00 | 190.00 | 190.00 | 180.28 | 46,900 |
| 2024-01-29 | 192.00 | 192.00 | 190.00 | 192.00 | 182.18 | 79,500 |
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.