Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 190.00 | 192.00 | 188.00 | 192.00 | 182.18 | 188,900 |
| 2024-01-25 | 198.00 | 198.00 | 190.00 | 190.00 | 180.28 | 468,900 |
| 2024-01-24 | 200.00 | 200.00 | 198.00 | 198.00 | 187.87 | 271,900 |
| 2024-01-23 | 202.00 | 202.00 | 200.00 | 200.00 | 189.77 | 124,600 |
| 2024-01-22 | 202.00 | 204.00 | 200.00 | 202.00 | 191.67 | 107,200 |
| 2024-01-19 | 202.00 | 202.00 | 200.00 | 200.00 | 189.77 | 184,000 |
| 2024-01-18 | 200.00 | 204.00 | 200.00 | 202.00 | 191.67 | 64,000 |
| 2024-01-17 | 204.00 | 204.00 | 200.00 | 200.00 | 189.77 | 143,900 |
| 2024-01-16 | 202.00 | 204.00 | 200.00 | 204.00 | 193.57 | 80,200 |
| 2024-01-15 | 204.00 | 204.00 | 199.00 | 200.00 | 189.77 | 456,700 |
| 2024-01-12 | 200.00 | 204.00 | 200.00 | 204.00 | 193.57 | 96,800 |
| 2024-01-11 | 204.00 | 206.00 | 200.00 | 202.00 | 191.67 | 101,200 |
| 2024-01-10 | 200.00 | 206.00 | 200.00 | 204.00 | 193.57 | 104,900 |
| 2024-01-09 | 206.00 | 206.00 | 200.00 | 200.00 | 189.77 | 68,800 |
| 2024-01-08 | 206.00 | 208.00 | 202.00 | 208.00 | 197.36 | 157,000 |
| 2024-01-05 | 206.00 | 210.00 | 204.00 | 206.00 | 195.46 | 99,100 |
| 2024-01-04 | 206.00 | 208.00 | 202.00 | 208.00 | 197.36 | 91,000 |
| 2024-01-03 | 206.00 | 208.00 | 202.00 | 206.00 | 195.46 | 89,300 |
| 2024-01-02 | 202.00 | 206.00 | 202.00 | 206.00 | 195.46 | 8,900 |
| 2023-12-29 | 202.00 | 204.00 | 200.00 | 202.00 | 191.67 | 124,600 |
| 2023-12-28 | 202.00 | 204.00 | 200.00 | 202.00 | 191.67 | 377,500 |
| 2023-12-27 | 202.00 | 206.00 | 200.00 | 202.00 | 191.67 | 234,700 |
| 2023-12-22 | 202.00 | 208.00 | 200.00 | 206.00 | 195.46 | 225,900 |
| 2023-12-21 | 202.00 | 206.00 | 200.00 | 202.00 | 191.67 | 237,300 |
| 2023-12-20 | 202.00 | 208.00 | 200.00 | 202.00 | 191.67 | 277,800 |
| 2023-12-19 | 204.00 | 204.00 | 200.00 | 202.00 | 191.67 | 319,600 |
| 2023-12-18 | 202.00 | 208.00 | 202.00 | 204.00 | 193.57 | 83,400 |
| 2023-12-15 | 202.00 | 208.00 | 202.00 | 204.00 | 193.57 | 101,200 |
| 2023-12-14 | 202.00 | 208.00 | 200.00 | 202.00 | 191.67 | 598,100 |
| 2023-12-13 | 204.00 | 206.00 | 200.00 | 202.00 | 191.67 | 353,200 |
| 2023-12-12 | 206.00 | 208.00 | 202.00 | 204.00 | 193.57 | 250,000 |
| 2023-12-11 | 208.00 | 208.00 | 202.00 | 206.00 | 195.46 | 160,100 |
| 2023-12-08 | 206.00 | 210.00 | 206.00 | 206.00 | 195.46 | 127,400 |
| 2023-12-07 | 212.00 | 214.00 | 206.00 | 206.00 | 195.46 | 83,800 |
| 2023-12-06 | 212.00 | 212.00 | 208.00 | 212.00 | 201.16 | 94,300 |
| 2023-12-05 | 210.00 | 216.00 | 202.00 | 212.00 | 201.16 | 382,800 |
| 2023-12-04 | 212.00 | 216.00 | 208.00 | 212.00 | 201.16 | 92,800 |
| 2023-12-01 | 210.00 | 216.00 | 210.00 | 210.00 | 199.26 | 161,200 |
| 2023-11-30 | 210.00 | 216.00 | 210.00 | 214.00 | 203.05 | 32,100 |
| 2023-11-29 | 210.00 | 218.00 | 208.00 | 210.00 | 199.26 | 215,600 |
| 2023-11-28 | 212.00 | 218.00 | 200.00 | 210.00 | 199.26 | 502,200 |
| 2023-11-27 | 214.00 | 238.00 | 210.00 | 216.00 | 204.95 | 406,400 |
| 2023-11-24 | 206.00 | 216.00 | 206.00 | 214.00 | 203.05 | 482,300 |
| 2023-11-23 | 210.00 | 216.00 | 210.00 | 212.00 | 201.16 | 49,200 |
| 2023-11-22 | 214.00 | 218.00 | 210.00 | 210.00 | 199.26 | 55,500 |
| 2023-11-21 | 212.00 | 216.00 | 212.00 | 214.00 | 203.05 | 68,000 |
| 2023-11-20 | 214.00 | 218.00 | 210.00 | 212.00 | 201.16 | 342,200 |
| 2023-11-17 | 210.00 | 218.00 | 210.00 | 214.00 | 203.05 | 530,800 |
| 2023-11-16 | 204.00 | 210.00 | 204.00 | 208.00 | 197.36 | 32,300 |
| 2023-11-15 | 204.00 | 210.00 | 204.00 | 210.00 | 199.26 | 93,000 |
| 2023-11-14 | 204.00 | 206.00 | 204.00 | 206.00 | 195.46 | 20,200 |
| 2023-11-13 | 206.00 | 206.00 | 202.00 | 206.00 | 195.46 | 124,300 |
| 2023-11-10 | 204.00 | 210.00 | 204.00 | 206.00 | 195.46 | 121,600 |
| 2023-11-09 | 206.00 | 210.00 | 204.00 | 208.00 | 197.36 | 160,000 |
| 2023-11-08 | 212.00 | 212.00 | 206.00 | 206.00 | 195.46 | 128,500 |
| 2023-11-07 | 208.00 | 210.00 | 204.00 | 210.00 | 199.26 | 375,300 |
| 2023-11-06 | 202.00 | 210.00 | 202.00 | 208.00 | 197.36 | 51,800 |
| 2023-11-03 | 202.00 | 206.00 | 200.00 | 202.00 | 191.67 | 184,500 |
| 2023-11-02 | 202.00 | 206.00 | 202.00 | 202.00 | 191.67 | 69,000 |
| 2023-11-01 | 202.00 | 208.00 | 202.00 | 202.00 | 191.67 | 156,700 |
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.