Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 268.00 | 276.00 | 260.00 | 260.00 | 238.48 | 14,920,500 |
| 2023-01-25 | 272.00 | 276.00 | 264.00 | 268.00 | 245.82 | 12,586,600 |
| 2023-01-24 | 272.00 | 276.00 | 254.00 | 272.00 | 249.49 | 27,626,900 |
| 2023-01-20 | 270.00 | 286.00 | 268.00 | 272.00 | 249.49 | 15,877,200 |
| 2023-01-19 | 262.00 | 272.00 | 256.00 | 270.00 | 247.65 | 9,822,400 |
| 2023-01-18 | 264.00 | 272.00 | 258.00 | 262.00 | 240.31 | 10,284,000 |
| 2023-01-17 | 256.00 | 270.00 | 256.00 | 264.00 | 242.15 | 10,548,400 |
| 2023-01-16 | 256.00 | 262.00 | 254.00 | 256.00 | 234.81 | 5,724,000 |
| 2023-01-13 | 254.00 | 258.00 | 252.00 | 256.00 | 234.81 | 1,736,800 |
| 2023-01-12 | 238.00 | 260.00 | 238.00 | 254.00 | 232.98 | 3,883,200 |
| 2023-01-11 | 242.00 | 246.00 | 238.00 | 238.00 | 218.30 | 1,943,800 |
| 2023-01-10 | 242.00 | 248.00 | 236.00 | 242.00 | 221.97 | 1,905,500 |
| 2023-01-09 | 252.00 | 252.00 | 232.00 | 242.00 | 221.97 | 230,900 |
| 2023-01-06 | 240.00 | 246.00 | 240.00 | 246.00 | 225.64 | 24,600 |
| 2023-01-05 | 242.00 | 250.00 | 238.00 | 246.00 | 225.64 | 228,800 |
| 2023-01-04 | 252.00 | 258.00 | 240.00 | 240.00 | 220.13 | 2,016,000 |
| 2023-01-03 | 258.00 | 262.00 | 252.00 | 254.00 | 232.98 | 115,100 |
| 2023-01-02 | 260.00 | 264.00 | 248.00 | 258.00 | 236.64 | 23,400 |
| 2022-12-30 | 246.00 | 260.00 | 242.00 | 260.00 | 238.48 | 635,200 |
| 2022-12-29 | 246.00 | 250.00 | 234.00 | 248.00 | 227.47 | 135,700 |
| 2022-12-28 | 244.00 | 248.00 | 242.00 | 242.00 | 221.97 | 1,390,300 |
| 2022-12-27 | 244.00 | 252.00 | 242.00 | 244.00 | 223.80 | 3,302,300 |
| 2022-12-26 | 244.00 | 250.00 | 230.00 | 246.00 | 225.64 | 2,540,900 |
| 2022-12-23 | 250.00 | 260.00 | 244.00 | 244.00 | 223.80 | 2,812,000 |
| 2022-12-22 | 246.00 | 260.00 | 244.00 | 258.00 | 236.64 | 2,173,800 |
| 2022-12-21 | 244.00 | 246.00 | 232.00 | 246.00 | 225.64 | 73,400 |
| 2022-12-20 | 246.00 | 246.00 | 236.00 | 244.00 | 223.80 | 20,400 |
| 2022-12-19 | 238.00 | 250.00 | 232.00 | 246.00 | 225.64 | 66,000 |
| 2022-12-16 | 252.00 | 252.00 | 240.00 | 242.00 | 221.97 | 3,631,000 |
| 2022-12-15 | 262.00 | 266.00 | 250.00 | 252.00 | 231.14 | 7,440,100 |
| 2022-12-14 | 276.00 | 276.00 | 260.00 | 262.00 | 240.31 | 51,400 |
| 2022-12-13 | 268.00 | 268.00 | 264.00 | 268.00 | 245.82 | 60,000 |
| 2022-12-12 | 276.00 | 278.00 | 266.00 | 266.00 | 243.98 | 36,300 |
| 2022-12-09 | 276.00 | 278.00 | 264.00 | 264.00 | 242.15 | 105,900 |
| 2022-12-08 | 268.00 | 278.00 | 264.00 | 276.00 | 253.15 | 623,900 |
| 2022-12-07 | 276.00 | 276.00 | 268.00 | 268.00 | 245.82 | 788,200 |
| 2022-12-06 | 278.00 | 278.00 | 268.00 | 270.00 | 247.65 | 860,600 |
| 2022-12-05 | 272.00 | 274.00 | 270.00 | 274.00 | 251.32 | 51,600 |
| 2022-12-02 | 270.00 | 280.00 | 270.00 | 272.00 | 249.49 | 38,300 |
| 2022-12-01 | 276.00 | 280.00 | 268.00 | 280.00 | 256.82 | 112,500 |
| 2022-11-30 | 278.00 | 282.00 | 274.00 | 274.00 | 251.32 | 80,400 |
| 2022-11-29 | 276.00 | 280.00 | 276.00 | 278.00 | 254.99 | 113,100 |
| 2022-11-28 | 280.00 | 280.00 | 276.00 | 276.00 | 253.15 | 89,400 |
| 2022-11-25 | 276.00 | 280.00 | 274.00 | 276.00 | 253.15 | 81,300 |
| 2022-11-24 | 282.00 | 282.00 | 272.00 | 274.00 | 251.32 | 118,900 |
| 2022-11-23 | 278.00 | 278.00 | 272.00 | 272.00 | 249.49 | 35,000 |
| 2022-11-22 | 278.00 | 284.00 | 268.00 | 272.00 | 249.49 | 155,600 |
| 2022-11-21 | 278.00 | 284.00 | 278.00 | 278.00 | 254.99 | 44,300 |
| 2022-11-18 | 274.00 | 282.00 | 274.00 | 282.00 | 258.66 | 231,300 |
| 2022-11-17 | 280.00 | 284.00 | 272.00 | 274.00 | 251.32 | 708,500 |
| 2022-11-16 | 274.00 | 278.00 | 274.00 | 278.00 | 254.99 | 90,700 |
| 2022-11-15 | 272.00 | 276.00 | 272.00 | 274.00 | 251.32 | 64,000 |
| 2022-11-14 | 276.00 | 276.00 | 270.00 | 270.00 | 247.65 | 115,400 |
| 2022-11-11 | 270.00 | 276.00 | 270.00 | 270.00 | 247.65 | 170,300 |
| 2022-11-10 | 278.00 | 278.00 | 270.00 | 270.00 | 247.65 | 364,800 |
| 2022-11-09 | 280.00 | 286.00 | 274.00 | 278.00 | 254.99 | 359,700 |
| 2022-11-08 | 282.00 | 288.00 | 272.00 | 278.00 | 254.99 | 605,000 |
| 2022-11-07 | 294.00 | 298.00 | 282.00 | 284.00 | 260.49 | 581,600 |
| 2022-11-04 | 284.00 | 306.00 | 280.00 | 290.00 | 266.00 | 2,561,900 |
| 2022-11-03 | 276.00 | 344.00 | 276.00 | 280.00 | 256.82 | 5,743,600 |
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.