Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 272.00 | 278.00 | 272.00 | 276.00 | 253.15 | 150,800 |
| 2022-11-01 | 268.00 | 272.00 | 268.00 | 272.00 | 249.49 | 155,600 |
| 2022-10-31 | 266.00 | 272.00 | 264.00 | 268.00 | 245.82 | 146,900 |
| 2022-10-28 | 270.00 | 270.00 | 262.00 | 266.00 | 243.98 | 181,600 |
| 2022-10-27 | 266.00 | 270.00 | 266.00 | 266.00 | 243.98 | 108,500 |
| 2022-10-26 | 268.00 | 268.00 | 264.00 | 266.00 | 243.98 | 191,700 |
| 2022-10-25 | 266.00 | 270.00 | 264.00 | 266.00 | 243.98 | 29,700 |
| 2022-10-24 | 266.00 | 276.00 | 264.00 | 264.00 | 242.15 | 99,800 |
| 2022-10-21 | 270.00 | 270.00 | 266.00 | 266.00 | 243.98 | 34,500 |
| 2022-10-20 | 274.00 | 276.00 | 270.00 | 270.00 | 247.65 | 153,200 |
| 2022-10-19 | 274.00 | 276.00 | 262.00 | 274.00 | 251.32 | 33,500 |
| 2022-10-18 | 268.00 | 276.00 | 266.00 | 268.00 | 245.82 | 202,100 |
| 2022-10-17 | 268.00 | 280.00 | 262.00 | 266.00 | 243.98 | 57,000 |
| 2022-10-14 | 278.00 | 280.00 | 268.00 | 274.00 | 251.32 | 170,300 |
| 2022-10-13 | 280.00 | 280.00 | 270.00 | 274.00 | 251.32 | 108,300 |
| 2022-10-12 | 284.00 | 288.00 | 280.00 | 280.00 | 256.82 | 77,400 |
| 2022-10-11 | 288.00 | 290.00 | 282.00 | 286.00 | 262.33 | 29,000 |
| 2022-10-10 | 286.00 | 290.00 | 278.00 | 288.00 | 264.16 | 91,200 |
| 2022-10-07 | 282.00 | 286.00 | 278.00 | 286.00 | 262.33 | 73,800 |
| 2022-10-06 | 280.00 | 288.00 | 274.00 | 286.00 | 262.33 | 1,354,800 |
| 2022-10-05 | 290.00 | 300.00 | 276.00 | 280.00 | 256.82 | 936,500 |
| 2022-10-04 | 300.00 | 300.00 | 276.00 | 282.00 | 258.66 | 1,293,100 |
| 2022-10-03 | 278.00 | 300.00 | 276.00 | 280.00 | 256.82 | 716,900 |
| 2022-09-30 | 290.00 | 310.00 | 274.00 | 278.00 | 254.99 | 1,308,700 |
| 2022-09-29 | 320.00 | 320.00 | 294.00 | 294.00 | 269.66 | 2,059,500 |
| 2022-09-28 | 318.00 | 318.00 | 302.00 | 314.00 | 288.01 | 1,828,000 |
| 2022-09-27 | 320.00 | 324.00 | 300.00 | 318.00 | 291.68 | 2,150,700 |
| 2022-09-26 | 322.00 | 326.00 | 318.00 | 320.00 | 293.51 | 1,437,900 |
| 2022-09-23 | 326.00 | 326.00 | 318.00 | 320.00 | 293.51 | 1,894,900 |
| 2022-09-22 | 328.00 | 332.00 | 314.00 | 318.00 | 291.68 | 1,268,500 |
| 2022-09-21 | 332.00 | 334.00 | 328.00 | 332.00 | 304.52 | 2,165,900 |
| 2022-09-20 | 332.00 | 338.00 | 328.00 | 332.00 | 304.52 | 1,583,600 |
| 2022-09-19 | 324.00 | 340.00 | 322.00 | 330.00 | 302.68 | 1,286,200 |
| 2022-09-16 | 322.00 | 338.00 | 322.00 | 322.00 | 295.35 | 1,739,500 |
| 2022-09-15 | 334.00 | 338.00 | 322.00 | 322.00 | 295.35 | 1,028,000 |
| 2022-09-14 | 336.00 | 340.00 | 322.00 | 338.00 | 310.02 | 1,527,100 |
| 2022-09-13 | 342.00 | 344.00 | 334.00 | 336.00 | 308.19 | 1,696,500 |
| 2022-09-12 | 350.00 | 350.00 | 340.00 | 342.00 | 313.69 | 1,303,700 |
| 2022-09-09 | 346.00 | 352.00 | 346.00 | 350.00 | 321.03 | 1,455,100 |
| 2022-09-08 | 350.00 | 350.00 | 336.00 | 346.00 | 317.36 | 3,271,400 |
| 2022-09-07 | 346.00 | 352.00 | 346.00 | 350.00 | 321.03 | 2,050,000 |
| 2022-09-06 | 360.00 | 360.00 | 346.00 | 348.00 | 319.19 | 2,931,500 |
| 2022-09-05 | 358.00 | 358.00 | 346.00 | 348.00 | 319.19 | 2,616,100 |
| 2022-09-02 | 354.00 | 356.00 | 346.00 | 354.00 | 324.70 | 2,134,600 |
| 2022-09-01 | 356.00 | 356.00 | 350.00 | 350.00 | 321.03 | 1,712,300 |
| 2022-08-31 | 354.00 | 368.00 | 348.00 | 358.00 | 328.37 | 3,619,900 |
| 2022-08-30 | 356.00 | 362.00 | 350.00 | 356.00 | 326.53 | 2,557,100 |
| 2022-08-29 | 358.00 | 362.00 | 352.00 | 354.00 | 324.70 | 2,930,200 |
| 2022-08-26 | 356.00 | 358.00 | 348.00 | 356.00 | 326.53 | 1,478,900 |
| 2022-08-25 | 356.00 | 356.00 | 352.00 | 354.00 | 324.70 | 2,206,100 |
| 2022-08-24 | 350.00 | 358.00 | 342.00 | 356.00 | 326.53 | 2,343,400 |
| 2022-08-23 | 362.00 | 362.00 | 350.00 | 350.00 | 321.03 | 1,576,900 |
| 2022-08-22 | 362.00 | 364.00 | 354.00 | 362.00 | 332.04 | 2,587,900 |
| 2022-08-19 | 358.00 | 364.00 | 352.00 | 360.00 | 330.20 | 1,688,700 |
| 2022-08-18 | 352.00 | 360.00 | 352.00 | 358.00 | 328.37 | 1,525,800 |
| 2022-08-16 | 352.00 | 358.00 | 348.00 | 352.00 | 322.86 | 2,260,900 |
| 2022-08-15 | 354.00 | 356.00 | 352.00 | 352.00 | 322.86 | 1,630,800 |
| 2022-08-12 | 354.00 | 354.00 | 348.00 | 354.00 | 324.70 | 1,703,000 |
| 2022-08-11 | 356.00 | 360.00 | 350.00 | 354.00 | 324.70 | 1,578,400 |
| 2022-08-10 | 354.00 | 358.00 | 352.00 | 358.00 | 328.37 | 1,591,600 |
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.