Satyamitra Kemas Lestari Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	286.00	292.00	274.00	286.00	262.33	36,575,300
2023-05-02	284.00	308.00	284.00	286.00	262.33	84,622,500
2023-04-28	262.00	282.00	262.00	282.00	258.66	35,789,300
2023-04-27	274.00	280.00	262.00	264.00	242.15	40,320,700
2023-04-26	264.00	296.00	264.00	274.00	251.32	54,007,800
2023-04-18	268.00	276.00	262.00	264.00	242.15	14,137,200
2023-04-17	260.00	270.00	252.00	268.00	245.82	18,154,800
2023-04-14	276.00	286.00	260.00	260.00	238.48	24,121,800
2023-04-13	284.00	290.00	272.00	276.00	253.15	21,681,200
2023-04-12	276.00	284.00	270.00	282.00	258.66	11,137,300
2023-04-11	272.00	278.00	264.00	276.00	253.15	12,641,500
2023-04-10	280.00	282.00	270.00	272.00	249.49	14,302,900
2023-04-06	282.00	288.00	276.00	280.00	256.82	18,486,500
2023-04-05	276.00	286.00	272.00	282.00	258.66	18,193,700
2023-04-04	290.00	290.00	272.00	276.00	253.15	18,051,100
2023-04-03	296.00	304.00	284.00	290.00	266.00	31,127,300
2023-03-31	304.00	310.00	286.00	296.00	271.50	42,285,900
2023-03-30	318.00	326.00	302.00	306.00	280.67	38,380,900
2023-03-29	334.00	346.00	318.00	318.00	291.68	38,004,500
2023-03-28	318.00	348.00	310.00	334.00	306.35	44,377,500
2023-03-27	336.00	338.00	314.00	318.00	291.68	33,488,500
2023-03-24	330.00	358.00	328.00	336.00	308.19	63,300,300
2023-03-21	310.00	340.00	296.00	330.00	302.68	19,273,700
2023-03-20	312.00	314.00	304.00	310.00	284.34	11,869,200
2023-03-17	314.00	326.00	314.00	314.00	288.01	14,144,400
2023-03-16	314.00	316.00	304.00	314.00	288.01	12,091,900
2023-03-15	294.00	318.00	294.00	314.00	288.01	21,900,800
2023-03-14	310.00	312.00	292.00	292.00	267.83	16,735,200
2023-03-13	322.00	322.00	312.00	312.00	286.17	11,318,600
2023-03-10	320.00	326.00	314.00	320.00	293.51	14,733,700
2023-03-09	314.00	326.00	314.00	322.00	295.35	16,746,300
2023-03-08	310.00	316.00	304.00	314.00	288.01	12,338,600
2023-03-07	308.00	310.00	300.00	310.00	284.34	11,521,500
2023-03-06	298.00	316.00	298.00	308.00	282.51	15,085,300
2023-03-03	294.00	308.00	292.00	298.00	273.33	16,337,300
2023-03-02	292.00	298.00	292.00	294.00	269.66	10,994,900
2023-03-01	290.00	298.00	290.00	292.00	267.83	23,893,100
2023-02-28	286.00	296.00	284.00	292.00	267.83	23,438,600
2023-02-27	296.00	296.00	282.00	286.00	262.33	23,943,700
2023-02-24	298.00	302.00	288.00	296.00	271.50	36,723,200
2023-02-23	296.00	296.00	286.00	290.00	266.00	23,609,400
2023-02-22	292.00	292.00	280.00	286.00	262.33	23,038,600
2023-02-21	292.00	296.00	284.00	288.00	264.16	20,384,600
2023-02-20	294.00	294.00	268.00	284.00	260.49	28,227,500
2023-02-17	296.00	296.00	280.00	284.00	260.49	28,738,500
2023-02-16	284.00	286.00	276.00	282.00	258.66	29,376,600
2023-02-15	290.00	290.00	278.00	282.00	258.66	28,475,600
2023-02-14	268.00	294.00	268.00	284.00	260.49	39,749,100
2023-02-13	258.00	270.00	258.00	268.00	245.82	22,850,600
2023-02-10	264.00	266.00	258.00	260.00	238.48	20,794,600
2023-02-09	260.00	272.00	260.00	262.00	240.31	22,891,900
2023-02-08	254.00	272.00	250.00	264.00	242.15	21,688,800
2023-02-07	254.00	266.00	254.00	258.00	236.64	13,727,300
2023-02-06	260.00	268.00	250.00	256.00	234.81	18,014,400
2023-02-03	276.00	280.00	260.00	264.00	242.15	23,499,600
2023-02-02	274.00	284.00	272.00	278.00	254.99	30,454,500
2023-02-01	270.00	298.00	270.00	274.00	251.32	22,389,500
2023-01-31	256.00	272.00	240.00	270.00	247.65	18,757,100
2023-01-30	266.00	272.00	256.00	258.00	236.64	11,158,700
2023-01-27	256.00	274.00	256.00	268.00	245.82	11,129,100

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.