Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 368.00 | 370.00 | 350.00 | 354.00 | 324.70 | 1,134,200 |
| 2022-08-08 | 366.00 | 372.00 | 358.00 | 358.00 | 328.37 | 1,219,400 |
| 2022-08-05 | 364.00 | 370.00 | 362.00 | 366.00 | 335.70 | 1,332,100 |
| 2022-08-04 | 356.00 | 366.00 | 354.00 | 364.00 | 333.87 | 1,653,600 |
| 2022-08-03 | 364.00 | 364.00 | 352.00 | 354.00 | 324.70 | 1,353,500 |
| 2022-08-02 | 372.00 | 372.00 | 364.00 | 364.00 | 333.87 | 1,335,300 |
| 2022-08-01 | 380.00 | 380.00 | 368.00 | 370.00 | 339.37 | 1,465,900 |
| 2022-07-29 | 376.00 | 382.00 | 376.00 | 378.00 | 335.70 | 3,818,000 |
| 2022-07-28 | 378.00 | 382.00 | 370.00 | 376.00 | 333.93 | 1,691,200 |
| 2022-07-27 | 384.00 | 384.00 | 374.00 | 374.00 | 332.15 | 1,257,800 |
| 2022-07-26 | 380.00 | 380.00 | 372.00 | 374.00 | 332.15 | 1,339,600 |
| 2022-07-25 | 384.00 | 388.00 | 370.00 | 370.00 | 328.60 | 1,612,800 |
| 2022-07-22 | 374.00 | 386.00 | 374.00 | 386.00 | 342.81 | 1,653,400 |
| 2022-07-21 | 368.00 | 376.00 | 368.00 | 370.00 | 328.60 | 1,304,200 |
| 2022-07-20 | 372.00 | 374.00 | 368.00 | 368.00 | 326.82 | 891,600 |
| 2022-07-19 | 374.00 | 374.00 | 364.00 | 370.00 | 328.60 | 1,298,600 |
| 2022-07-18 | 374.00 | 382.00 | 366.00 | 376.00 | 333.93 | 1,555,800 |
| 2022-07-15 | 368.00 | 382.00 | 366.00 | 366.00 | 325.05 | 1,592,600 |
| 2022-07-14 | 372.00 | 378.00 | 368.00 | 368.00 | 326.82 | 1,199,900 |
| 2022-07-13 | 376.00 | 376.00 | 372.00 | 374.00 | 332.15 | 884,300 |
| 2022-07-12 | 372.00 | 384.00 | 372.00 | 376.00 | 333.93 | 1,234,200 |
| 2022-07-11 | 380.00 | 386.00 | 372.00 | 372.00 | 330.38 | 1,230,200 |
| 2022-07-08 | 388.00 | 388.00 | 378.00 | 380.00 | 337.48 | 1,065,600 |
| 2022-07-07 | 390.00 | 400.00 | 382.00 | 388.00 | 344.59 | 758,900 |
| 2022-07-06 | 380.00 | 400.00 | 360.00 | 388.00 | 344.59 | 721,300 |
| 2022-07-05 | 370.00 | 390.00 | 356.00 | 380.00 | 337.48 | 1,461,300 |
| 2022-07-04 | 376.00 | 376.00 | 350.00 | 360.00 | 319.72 | 1,448,200 |
| 2022-07-01 | 384.00 | 390.00 | 372.00 | 376.00 | 333.93 | 1,025,600 |
| 2022-06-30 | 388.00 | 388.00 | 374.00 | 380.00 | 337.48 | 1,242,300 |
| 2022-06-29 | 386.00 | 390.00 | 384.00 | 386.00 | 342.81 | 1,431,400 |
| 2022-06-28 | 390.00 | 390.00 | 384.00 | 386.00 | 342.81 | 1,284,300 |
| 2022-06-27 | 386.00 | 390.00 | 380.00 | 388.00 | 344.59 | 1,033,700 |
| 2022-06-24 | 376.00 | 390.00 | 376.00 | 386.00 | 342.81 | 1,418,700 |
| 2022-06-23 | 388.00 | 388.00 | 376.00 | 378.00 | 335.70 | 1,477,200 |
| 2022-06-22 | 404.00 | 408.00 | 386.00 | 386.00 | 342.81 | 1,120,800 |
| 2022-06-21 | 400.00 | 404.00 | 400.00 | 402.00 | 357.02 | 1,654,100 |
| 2022-06-20 | 406.00 | 408.00 | 394.00 | 400.00 | 355.24 | 1,163,200 |
| 2022-06-17 | 402.00 | 406.00 | 400.00 | 406.00 | 360.57 | 1,210,100 |
| 2022-06-16 | 398.00 | 402.00 | 390.00 | 402.00 | 357.02 | 1,983,000 |
| 2022-06-15 | 400.00 | 406.00 | 388.00 | 394.00 | 349.91 | 1,297,800 |
| 2022-06-14 | 390.00 | 406.00 | 390.00 | 394.00 | 349.91 | 1,093,000 |
| 2022-06-13 | 396.00 | 396.00 | 390.00 | 392.00 | 348.14 | 1,358,400 |
| 2022-06-10 | 396.00 | 402.00 | 394.00 | 396.00 | 351.69 | 1,092,400 |
| 2022-06-09 | 398.00 | 400.00 | 392.00 | 394.00 | 349.91 | 1,075,400 |
| 2022-06-08 | 400.00 | 404.00 | 396.00 | 398.00 | 353.47 | 1,811,600 |
| 2022-06-07 | 406.00 | 416.00 | 398.00 | 400.00 | 355.24 | 1,235,500 |
| 2022-06-06 | 404.00 | 416.00 | 400.00 | 402.00 | 357.02 | 1,107,100 |
| 2022-06-03 | 402.00 | 420.00 | 400.00 | 400.00 | 355.24 | 1,960,800 |
| 2022-06-02 | 408.00 | 408.00 | 398.00 | 402.00 | 357.02 | 1,328,800 |
| 2022-05-31 | 400.00 | 412.00 | 396.00 | 408.00 | 362.35 | 1,053,500 |
| 2022-05-30 | 396.00 | 430.00 | 394.00 | 400.00 | 355.24 | 932,500 |
| 2022-05-27 | 398.00 | 400.00 | 394.00 | 396.00 | 351.69 | 1,571,000 |
| 2022-05-25 | 396.00 | 400.00 | 394.00 | 398.00 | 353.47 | 972,200 |
| 2022-05-24 | 400.00 | 400.00 | 396.00 | 396.00 | 351.69 | 1,055,100 |
| 2022-05-23 | 404.00 | 420.00 | 398.00 | 404.00 | 358.80 | 1,244,900 |
| 2022-05-20 | 394.00 | 404.00 | 390.00 | 398.00 | 353.47 | 1,350,700 |
| 2022-05-19 | 392.00 | 400.00 | 382.00 | 394.00 | 349.91 | 1,298,400 |
| 2022-05-18 | 388.00 | 396.00 | 388.00 | 392.00 | 348.14 | 1,183,400 |
| 2022-05-17 | 396.00 | 396.00 | 370.00 | 388.00 | 344.59 | 1,311,400 |
| 2022-05-13 | 422.00 | 422.00 | 394.00 | 396.00 | 351.69 | 2,086,900 |
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.