Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 232.00 | 236.00 | 226.00 | 226.00 | 214.44 | 1,575,100 |
| 2023-08-03 | 226.00 | 238.00 | 222.00 | 232.00 | 220.13 | 2,243,700 |
| 2023-08-02 | 236.00 | 240.00 | 220.00 | 224.00 | 212.54 | 5,192,500 |
| 2023-08-01 | 238.00 | 238.00 | 220.00 | 236.00 | 223.93 | 15,728,700 |
| 2023-07-31 | 234.00 | 236.00 | 230.00 | 236.00 | 223.93 | 7,665,200 |
| 2023-07-28 | 240.00 | 240.00 | 234.00 | 236.00 | 223.93 | 11,844,600 |
| 2023-07-27 | 248.00 | 254.00 | 236.00 | 238.00 | 225.83 | 8,663,300 |
| 2023-07-26 | 284.00 | 288.00 | 244.00 | 248.00 | 235.32 | 34,238,300 |
| 2023-07-25 | 320.00 | 320.00 | 284.00 | 284.00 | 269.47 | 33,780,200 |
| 2023-07-24 | 298.00 | 326.00 | 298.00 | 318.00 | 301.74 | 35,139,400 |
| 2023-07-21 | 280.00 | 306.00 | 274.00 | 296.00 | 280.86 | 15,270,400 |
| 2023-07-20 | 272.00 | 280.00 | 270.00 | 278.00 | 263.78 | 556,100 |
| 2023-07-18 | 276.00 | 276.00 | 270.00 | 272.00 | 258.09 | 460,900 |
| 2023-07-17 | 272.00 | 278.00 | 272.00 | 274.00 | 259.99 | 307,300 |
| 2023-07-14 | 268.00 | 274.00 | 264.00 | 272.00 | 258.09 | 731,900 |
| 2023-07-13 | 284.00 | 284.00 | 266.00 | 268.00 | 254.29 | 1,808,200 |
| 2023-07-12 | 282.00 | 284.00 | 278.00 | 284.00 | 269.47 | 653,700 |
| 2023-07-11 | 282.00 | 288.00 | 280.00 | 282.00 | 267.58 | 477,200 |
| 2023-07-10 | 284.00 | 284.00 | 280.00 | 282.00 | 267.58 | 446,000 |
| 2023-07-07 | 286.00 | 290.00 | 280.00 | 284.00 | 269.47 | 250,000 |
| 2023-07-06 | 290.00 | 294.00 | 284.00 | 286.00 | 271.37 | 604,000 |
| 2023-07-05 | 294.00 | 296.00 | 290.00 | 290.00 | 275.17 | 784,000 |
| 2023-07-04 | 276.00 | 294.00 | 276.00 | 294.00 | 278.96 | 875,400 |
| 2023-07-03 | 284.00 | 288.00 | 274.00 | 276.00 | 261.88 | 1,089,200 |
| 2023-06-27 | 296.00 | 296.00 | 284.00 | 284.00 | 269.47 | 864,600 |
| 2023-06-26 | 302.00 | 302.00 | 290.00 | 294.00 | 278.96 | 692,000 |
| 2023-06-23 | 296.00 | 304.00 | 284.00 | 300.00 | 284.66 | 2,392,300 |
| 2023-06-22 | 308.00 | 310.00 | 294.00 | 296.00 | 280.86 | 1,208,000 |
| 2023-06-21 | 312.00 | 316.00 | 308.00 | 308.00 | 292.25 | 344,800 |
| 2023-06-20 | 308.00 | 318.00 | 306.00 | 312.00 | 296.04 | 595,900 |
| 2023-06-19 | 320.00 | 322.00 | 302.00 | 308.00 | 292.25 | 1,490,700 |
| 2023-06-16 | 312.00 | 338.00 | 310.00 | 320.00 | 303.63 | 2,904,800 |
| 2023-06-15 | 314.00 | 316.00 | 306.00 | 312.00 | 296.04 | 818,300 |
| 2023-06-14 | 318.00 | 320.00 | 300.00 | 312.00 | 296.04 | 2,081,900 |
| 2023-06-13 | 362.00 | 364.00 | 312.00 | 314.00 | 297.94 | 10,810,400 |
| 2023-06-12 | 336.00 | 360.00 | 318.00 | 360.00 | 330.20 | 16,504,600 |
| 2023-06-09 | 308.00 | 332.00 | 296.00 | 332.00 | 304.52 | 10,755,500 |
| 2023-06-08 | 282.00 | 304.00 | 282.00 | 304.00 | 278.84 | 6,187,700 |
| 2023-06-07 | 286.00 | 296.00 | 276.00 | 282.00 | 258.66 | 8,235,100 |
| 2023-06-06 | 326.00 | 366.00 | 286.00 | 286.00 | 262.33 | 56,110,500 |
| 2023-06-05 | 394.00 | 396.00 | 336.00 | 336.00 | 308.19 | 11,040,300 |
| 2023-05-31 | 386.00 | 406.00 | 368.00 | 394.00 | 361.39 | 35,254,400 |
| 2023-05-30 | 418.00 | 422.00 | 394.00 | 394.00 | 361.39 | 25,845,500 |
| 2023-05-29 | 436.00 | 456.00 | 414.00 | 422.00 | 387.07 | 92,937,600 |
| 2023-05-26 | 414.00 | 438.00 | 412.00 | 436.00 | 399.91 | 70,592,800 |
| 2023-05-25 | 386.00 | 416.00 | 372.00 | 414.00 | 379.73 | 28,951,900 |
| 2023-05-24 | 392.00 | 408.00 | 380.00 | 400.00 | 366.89 | 20,189,100 |
| 2023-05-23 | 402.00 | 418.00 | 390.00 | 402.00 | 368.72 | 40,768,000 |
| 2023-05-22 | 400.00 | 408.00 | 386.00 | 402.00 | 368.72 | 39,154,100 |
| 2023-05-19 | 392.00 | 416.00 | 374.00 | 400.00 | 366.89 | 79,547,700 |
| 2023-05-17 | 334.00 | 402.00 | 324.00 | 392.00 | 359.55 | 95,810,000 |
| 2023-05-16 | 338.00 | 352.00 | 316.00 | 334.00 | 306.35 | 93,529,500 |
| 2023-05-15 | 292.00 | 338.00 | 292.00 | 338.00 | 310.02 | 92,081,200 |
| 2023-05-12 | 266.00 | 306.00 | 264.00 | 290.00 | 266.00 | 51,297,000 |
| 2023-05-11 | 272.00 | 274.00 | 264.00 | 266.00 | 243.98 | 10,155,900 |
| 2023-05-10 | 276.00 | 278.00 | 268.00 | 272.00 | 249.49 | 19,411,600 |
| 2023-05-09 | 272.00 | 278.00 | 264.00 | 276.00 | 253.15 | 10,230,100 |
| 2023-05-08 | 290.00 | 290.00 | 270.00 | 272.00 | 249.49 | 30,706,800 |
| 2023-05-05 | 290.00 | 296.00 | 280.00 | 290.00 | 266.00 | 33,072,200 |
| 2023-05-04 | 286.00 | 300.00 | 280.00 | 290.00 | 266.00 | 59,620,000 |
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.