Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 143.00 | 150.00 | 137.00 | 145.00 | 145.00 | 1,069,900 |
| 2026-07-24 | 139.00 | 145.00 | 133.00 | 143.00 | 143.00 | 214,700 |
| 2026-07-23 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 377,000 |
| 2026-07-22 | 138.00 | 141.00 | 134.00 | 141.00 | 141.00 | 327,200 |
| 2026-07-21 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 173,000 |
| 2026-07-20 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 458,500 |
← NewerPage 2 of 2 · 66 trading days
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.