Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 422.00 | 422.00 | 394.00 | 396.00 | 351.69 | 2,086,900 |
| 2022-05-12 | 434.00 | 458.00 | 420.00 | 422.00 | 374.78 | 1,688,200 |
| 2022-05-11 | 420.00 | 448.00 | 410.00 | 430.00 | 381.89 | 2,473,500 |
| 2022-05-10 | 414.00 | 420.00 | 400.00 | 418.00 | 371.23 | 2,293,900 |
| 2022-05-09 | 406.00 | 418.00 | 400.00 | 406.00 | 360.57 | 1,269,600 |
| 2022-04-28 | 406.00 | 418.00 | 404.00 | 408.00 | 362.35 | 1,009,100 |
| 2022-04-27 | 412.00 | 420.00 | 404.00 | 406.00 | 360.57 | 110,700 |
| 2022-04-26 | 404.00 | 416.00 | 404.00 | 406.00 | 360.57 | 135,100 |
| 2022-04-25 | 404.00 | 404.00 | 398.00 | 402.00 | 357.02 | 219,300 |
| 2022-04-22 | 398.00 | 404.00 | 398.00 | 404.00 | 358.80 | 219,600 |
| 2022-04-21 | 402.00 | 402.00 | 400.00 | 400.00 | 355.24 | 65,400 |
| 2022-04-20 | 400.00 | 402.00 | 398.00 | 400.00 | 355.24 | 163,000 |
| 2022-04-19 | 406.00 | 408.00 | 396.00 | 400.00 | 355.24 | 228,600 |
| 2022-04-18 | 402.00 | 410.00 | 400.00 | 406.00 | 360.57 | 89,000 |
| 2022-04-14 | 400.00 | 408.00 | 394.00 | 400.00 | 355.24 | 182,000 |
| 2022-04-13 | 404.00 | 412.00 | 400.00 | 402.00 | 357.02 | 494,500 |
| 2022-04-12 | 410.00 | 410.00 | 402.00 | 408.00 | 362.35 | 128,800 |
| 2022-04-11 | 414.00 | 414.00 | 408.00 | 410.00 | 364.12 | 323,800 |
| 2022-04-08 | 416.00 | 420.00 | 412.00 | 414.00 | 367.68 | 245,100 |
| 2022-04-07 | 408.00 | 416.00 | 408.00 | 414.00 | 367.68 | 181,200 |
| 2022-04-06 | 414.00 | 418.00 | 408.00 | 414.00 | 367.68 | 200,600 |
| 2022-04-05 | 418.00 | 420.00 | 412.00 | 414.00 | 367.68 | 117,700 |
| 2022-04-04 | 424.00 | 424.00 | 412.00 | 412.00 | 365.90 | 118,200 |
| 2022-04-01 | 414.00 | 424.00 | 414.00 | 424.00 | 376.56 | 93,300 |
| 2022-03-31 | 418.00 | 424.00 | 414.00 | 414.00 | 367.68 | 235,100 |
| 2022-03-30 | 422.00 | 436.00 | 416.00 | 418.00 | 371.23 | 327,500 |
| 2022-03-29 | 448.00 | 450.00 | 422.00 | 422.00 | 374.78 | 335,700 |
| 2022-03-28 | 416.00 | 448.00 | 416.00 | 448.00 | 397.87 | 410,600 |
| 2022-03-25 | 424.00 | 426.00 | 412.00 | 416.00 | 369.45 | 191,200 |
| 2022-03-24 | 414.00 | 424.00 | 412.00 | 422.00 | 374.78 | 288,800 |
| 2022-03-23 | 406.00 | 416.00 | 404.00 | 412.00 | 365.90 | 214,000 |
| 2022-03-22 | 410.00 | 412.00 | 404.00 | 404.00 | 358.80 | 146,100 |
| 2022-03-21 | 410.00 | 412.00 | 406.00 | 408.00 | 362.35 | 99,200 |
| 2022-03-18 | 412.00 | 414.00 | 400.00 | 406.00 | 360.57 | 118,500 |
| 2022-03-17 | 402.00 | 418.00 | 402.00 | 412.00 | 365.90 | 152,000 |
| 2022-03-16 | 394.00 | 410.00 | 394.00 | 402.00 | 357.02 | 22,300 |
| 2022-03-15 | 412.00 | 412.00 | 392.00 | 394.00 | 349.91 | 82,000 |
| 2022-03-14 | 406.00 | 420.00 | 406.00 | 410.00 | 364.12 | 98,500 |
| 2022-03-11 | 416.00 | 416.00 | 406.00 | 410.00 | 364.12 | 174,300 |
| 2022-03-10 | 420.00 | 428.00 | 416.00 | 416.00 | 369.45 | 61,900 |
| 2022-03-09 | 420.00 | 422.00 | 406.00 | 420.00 | 373.01 | 188,100 |
| 2022-03-08 | 418.00 | 434.00 | 414.00 | 418.00 | 371.23 | 371,800 |
| 2022-03-07 | 382.00 | 414.00 | 382.00 | 414.00 | 367.68 | 548,400 |
| 2022-03-04 | 408.00 | 408.00 | 382.00 | 382.00 | 339.26 | 294,700 |
| 2022-03-02 | 410.00 | 418.00 | 394.00 | 400.00 | 355.24 | 223,000 |
| 2022-03-01 | 420.00 | 428.00 | 404.00 | 412.00 | 365.90 | 214,100 |
| 2022-02-25 | 408.00 | 430.00 | 382.00 | 416.00 | 369.45 | 828,900 |
| 2022-02-24 | 440.00 | 440.00 | 410.00 | 410.00 | 364.12 | 1,062,900 |
| 2022-02-23 | 464.00 | 464.00 | 440.00 | 440.00 | 390.77 | 690,500 |
| 2022-02-22 | 470.00 | 474.00 | 462.00 | 464.00 | 412.08 | 192,000 |
| 2022-02-21 | 474.00 | 478.00 | 466.00 | 470.00 | 417.41 | 327,400 |
| 2022-02-18 | 478.00 | 484.00 | 464.00 | 474.00 | 420.96 | 534,600 |
| 2022-02-17 | 482.00 | 486.00 | 468.00 | 470.00 | 417.41 | 521,800 |
| 2022-02-16 | 468.00 | 480.00 | 460.00 | 478.00 | 424.52 | 268,200 |
| 2022-02-15 | 472.00 | 478.00 | 460.00 | 468.00 | 415.63 | 480,900 |
| 2022-02-14 | 488.00 | 488.00 | 474.00 | 476.00 | 422.74 | 508,000 |
| 2022-02-11 | 494.00 | 500.00 | 488.00 | 488.00 | 433.40 | 207,200 |
| 2022-02-10 | 498.00 | 520.00 | 494.00 | 494.00 | 438.73 | 933,600 |
| 2022-02-09 | 494.00 | 505.00 | 482.00 | 498.00 | 442.28 | 884,000 |
| 2022-02-08 | 500.00 | 500.00 | 482.00 | 494.00 | 438.73 | 353,700 |
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.