Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 202.00 | 212.00 | 202.00 | 202.00 | 191.67 | 454,800 |
| 2023-10-30 | 200.00 | 204.00 | 200.00 | 200.00 | 189.77 | 666,000 |
| 2023-10-27 | 204.00 | 212.00 | 200.00 | 200.00 | 189.77 | 833,000 |
| 2023-10-26 | 210.00 | 210.00 | 204.00 | 204.00 | 193.57 | 1,016,300 |
| 2023-10-25 | 220.00 | 222.00 | 206.00 | 210.00 | 199.26 | 13,812,800 |
| 2023-10-24 | 222.00 | 232.00 | 214.00 | 218.00 | 206.85 | 8,212,600 |
| 2023-10-23 | 224.00 | 224.00 | 216.00 | 222.00 | 210.65 | 1,194,300 |
| 2023-10-20 | 220.00 | 232.00 | 210.00 | 224.00 | 212.54 | 7,139,900 |
| 2023-10-19 | 224.00 | 242.00 | 214.00 | 220.00 | 208.75 | 9,909,300 |
| 2023-10-18 | 228.00 | 228.00 | 220.00 | 220.00 | 208.75 | 656,500 |
| 2023-10-17 | 224.00 | 228.00 | 222.00 | 224.00 | 212.54 | 316,800 |
| 2023-10-16 | 228.00 | 228.00 | 224.00 | 224.00 | 212.54 | 794,400 |
| 2023-10-13 | 236.00 | 236.00 | 226.00 | 228.00 | 216.34 | 883,000 |
| 2023-10-12 | 230.00 | 238.00 | 226.00 | 230.00 | 218.24 | 844,500 |
| 2023-10-11 | 228.00 | 232.00 | 226.00 | 226.00 | 214.44 | 627,000 |
| 2023-10-10 | 230.00 | 236.00 | 226.00 | 228.00 | 216.34 | 1,553,900 |
| 2023-10-09 | 244.00 | 246.00 | 226.00 | 230.00 | 218.24 | 3,893,800 |
| 2023-10-06 | 244.00 | 248.00 | 240.00 | 244.00 | 231.52 | 2,025,900 |
| 2023-10-05 | 240.00 | 250.00 | 234.00 | 244.00 | 231.52 | 6,878,300 |
| 2023-10-04 | 250.00 | 250.00 | 236.00 | 240.00 | 227.73 | 4,759,900 |
| 2023-10-03 | 270.00 | 272.00 | 244.00 | 250.00 | 237.21 | 9,494,700 |
| 2023-10-02 | 298.00 | 298.00 | 262.00 | 272.00 | 258.09 | 6,596,500 |
| 2023-09-29 | 286.00 | 302.00 | 276.00 | 296.00 | 280.86 | 18,747,900 |
| 2023-09-27 | 290.00 | 290.00 | 274.00 | 288.00 | 273.27 | 3,787,100 |
| 2023-09-26 | 286.00 | 296.00 | 280.00 | 286.00 | 271.37 | 20,182,600 |
| 2023-09-25 | 272.00 | 292.00 | 266.00 | 286.00 | 271.37 | 47,680,000 |
| 2023-09-22 | 242.00 | 278.00 | 236.00 | 270.00 | 256.19 | 15,522,100 |
| 2023-09-21 | 254.00 | 254.00 | 234.00 | 242.00 | 229.62 | 1,252,600 |
| 2023-09-20 | 254.00 | 256.00 | 242.00 | 252.00 | 239.11 | 1,218,300 |
| 2023-09-19 | 260.00 | 262.00 | 252.00 | 252.00 | 239.11 | 5,019,000 |
| 2023-09-18 | 274.00 | 276.00 | 246.00 | 258.00 | 244.80 | 8,014,200 |
| 2023-09-15 | 260.00 | 276.00 | 260.00 | 274.00 | 259.99 | 16,647,100 |
| 2023-09-14 | 266.00 | 284.00 | 260.00 | 262.00 | 248.60 | 23,443,200 |
| 2023-09-13 | 266.00 | 270.00 | 260.00 | 266.00 | 252.40 | 2,281,500 |
| 2023-09-12 | 272.00 | 272.00 | 252.00 | 266.00 | 252.40 | 2,198,200 |
| 2023-09-11 | 248.00 | 274.00 | 248.00 | 270.00 | 256.19 | 13,436,900 |
| 2023-09-08 | 242.00 | 250.00 | 236.00 | 244.00 | 231.52 | 2,959,000 |
| 2023-09-07 | 238.00 | 244.00 | 236.00 | 240.00 | 227.73 | 544,500 |
| 2023-09-06 | 236.00 | 242.00 | 236.00 | 238.00 | 225.83 | 1,917,900 |
| 2023-09-05 | 238.00 | 240.00 | 234.00 | 234.00 | 222.03 | 623,300 |
| 2023-09-04 | 234.00 | 240.00 | 230.00 | 236.00 | 223.93 | 819,000 |
| 2023-09-01 | 238.00 | 246.00 | 232.00 | 234.00 | 222.03 | 2,929,800 |
| 2023-08-31 | 236.00 | 240.00 | 230.00 | 236.00 | 223.93 | 3,726,400 |
| 2023-08-30 | 236.00 | 250.00 | 234.00 | 234.00 | 222.03 | 4,303,000 |
| 2023-08-29 | 236.00 | 238.00 | 232.00 | 234.00 | 222.03 | 1,229,000 |
| 2023-08-28 | 234.00 | 240.00 | 232.00 | 236.00 | 223.93 | 2,381,300 |
| 2023-08-25 | 230.00 | 238.00 | 228.00 | 234.00 | 222.03 | 5,975,000 |
| 2023-08-24 | 226.00 | 238.00 | 224.00 | 230.00 | 218.24 | 3,801,500 |
| 2023-08-23 | 228.00 | 234.00 | 224.00 | 226.00 | 214.44 | 4,354,600 |
| 2023-08-22 | 228.00 | 230.00 | 226.00 | 226.00 | 214.44 | 1,223,500 |
| 2023-08-21 | 226.00 | 232.00 | 226.00 | 226.00 | 214.44 | 1,277,700 |
| 2023-08-18 | 228.00 | 230.00 | 224.00 | 226.00 | 214.44 | 2,480,700 |
| 2023-08-16 | 238.00 | 238.00 | 228.00 | 228.00 | 216.34 | 2,076,300 |
| 2023-08-15 | 232.00 | 242.00 | 230.00 | 238.00 | 225.83 | 4,206,900 |
| 2023-08-14 | 232.00 | 236.00 | 226.00 | 230.00 | 218.24 | 1,718,800 |
| 2023-08-11 | 230.00 | 232.00 | 228.00 | 230.00 | 218.24 | 926,600 |
| 2023-08-10 | 226.00 | 232.00 | 226.00 | 228.00 | 216.34 | 937,800 |
| 2023-08-09 | 226.00 | 232.00 | 224.00 | 226.00 | 214.44 | 3,154,500 |
| 2023-08-08 | 232.00 | 232.00 | 222.00 | 226.00 | 214.44 | 4,242,800 |
| 2023-08-07 | 228.00 | 234.00 | 224.00 | 232.00 | 220.13 | 931,400 |
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.