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 |
| 2026-07-17 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 730,100 |
| 2026-07-16 | 139.00 | 187.00 | 127.00 | 135.00 | 135.00 | 11,199,600 |
| 2026-07-15 | 137.00 | 144.00 | 135.00 | 139.00 | 139.00 | 80,100 |
| 2026-07-14 | 136.00 | 150.00 | 130.00 | 137.00 | 137.00 | 1,142,400 |
| 2026-07-13 | 132.00 | 139.00 | 128.00 | 135.00 | 135.00 | 36,900 |
| 2026-07-10 | 139.00 | 140.00 | 130.00 | 132.00 | 132.00 | 55,000 |
| 2026-07-09 | 127.00 | 145.00 | 127.00 | 131.00 | 131.00 | 124,200 |
| 2026-07-08 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 21,600 |
| 2026-07-07 | 130.00 | 144.00 | 129.00 | 135.00 | 135.00 | 121,300 |
| 2026-07-06 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | 43,400 |
| 2026-07-03 | 129.00 | 137.00 | 128.00 | 131.00 | 131.00 | 57,000 |
| 2026-07-02 | 129.00 | 148.00 | 127.00 | 133.00 | 133.00 | 165,600 |
| 2026-07-01 | 130.00 | 139.00 | 123.00 | 128.00 | 128.00 | 1,157,000 |
| 2026-06-30 | 144.00 | 144.00 | 134.00 | 139.00 | 139.00 | 38,800 |
| 2026-06-29 | 144.00 | 150.00 | 140.00 | 144.00 | 144.00 | 31,500 |
| 2026-06-26 | 142.00 | 144.00 | 135.00 | 144.00 | 144.00 | 366,400 |
| 2026-06-25 | 144.00 | 145.00 | 134.00 | 145.00 | 145.00 | 163,200 |
| 2026-06-24 | 145.00 | 152.00 | 125.00 | 144.00 | 144.00 | 480,400 |
| 2026-06-23 | 157.00 | 157.00 | 135.00 | 145.00 | 145.00 | 688,100 |
| 2026-06-22 | 136.00 | 158.00 | 133.00 | 143.00 | 143.00 | 1,735,500 |
| 2026-06-19 | 138.00 | 140.00 | 125.00 | 134.00 | 134.00 | 54,500 |
| 2026-06-18 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | 87,800 |
| 2026-06-17 | 130.00 | 155.00 | 126.00 | 143.00 | 143.00 | 832,100 |
| 2026-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-15 | 121.00 | 135.00 | 120.00 | 125.00 | 125.00 | 84,300 |
| 2026-06-12 | 120.00 | 122.00 | 116.00 | 120.00 | 120.00 | 147,700 |
| 2026-06-11 | 122.00 | 122.00 | 112.00 | 116.00 | 116.00 | 112,200 |
| 2026-06-10 | 110.00 | 124.00 | 110.00 | 122.00 | 122.00 | 113,300 |
| 2026-06-09 | 105.00 | 118.00 | 105.00 | 114.00 | 114.00 | 109,500 |
| 2026-06-08 | 129.00 | 130.00 | 107.00 | 109.00 | 109.00 | 680,400 |
| 2026-06-05 | 128.00 | 171.00 | 122.00 | 125.00 | 125.00 | 4,793,200 |
| 2026-06-04 | 131.00 | 131.00 | 119.00 | 128.00 | 128.00 | 102,900 |
| 2026-06-03 | 140.00 | 140.00 | 119.00 | 132.00 | 129.00 | 331,800 |
| 2026-06-02 | 149.00 | 149.00 | 130.00 | 140.00 | 136.82 | 1,036,400 |
| 2026-06-01 | 146.00 | 146.00 | 146.00 | 146.00 | 142.68 | 0 |
| 2026-05-29 | 150.00 | 153.00 | 146.00 | 146.00 | 142.68 | 188,400 |
| 2026-05-28 | 149.00 | 149.00 | 149.00 | 149.00 | 145.61 | 0 |
| 2026-05-27 | 149.00 | 149.00 | 149.00 | 149.00 | 145.61 | 0 |
| 2026-05-26 | 153.00 | 153.00 | 148.00 | 149.00 | 145.61 | 637,400 |
| 2026-05-25 | 145.00 | 157.00 | 145.00 | 153.00 | 149.52 | 308,900 |
| 2026-05-22 | 160.00 | 160.00 | 140.00 | 144.00 | 140.73 | 1,115,300 |
| 2026-05-21 | 161.00 | 164.00 | 152.00 | 155.00 | 151.48 | 739,300 |
| 2026-05-20 | 170.00 | 180.00 | 160.00 | 161.00 | 157.34 | 1,145,400 |
| 2026-05-19 | 190.00 | 190.00 | 160.00 | 168.00 | 164.18 | 5,613,700 |
| 2026-05-18 | 162.00 | 210.00 | 156.00 | 183.00 | 178.84 | 29,778,700 |
| 2026-05-15 | 162.00 | 162.00 | 162.00 | 162.00 | 158.32 | 0 |
| 2026-05-14 | 162.00 | 162.00 | 162.00 | 162.00 | 158.32 | 0 |
| 2026-05-13 | 165.00 | 165.00 | 162.00 | 162.00 | 158.32 | 26,900 |
| 2026-05-12 | 166.00 | 170.00 | 162.00 | 165.00 | 161.25 | 139,400 |
| 2026-05-11 | 165.00 | 172.00 | 157.00 | 166.00 | 162.23 | 289,800 |
| 2026-05-08 | 163.00 | 163.00 | 158.00 | 163.00 | 159.30 | 100,800 |
| 2026-05-07 | 162.00 | 166.00 | 158.00 | 163.00 | 159.30 | 140,400 |
| 2026-05-06 | 159.00 | 164.00 | 155.00 | 162.00 | 158.32 | 142,700 |
| 2026-05-05 | 159.00 | 161.00 | 156.00 | 159.00 | 155.39 | 47,300 |
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.