Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 494.00 | 510.00 | 488.00 | 490.00 | 435.17 | 507,300 |
| 2022-02-04 | 515.00 | 535.00 | 482.00 | 494.00 | 438.73 | 1,926,000 |
| 2022-02-03 | 476.00 | 520.00 | 464.00 | 515.00 | 457.38 | 2,394,100 |
| 2022-02-02 | 462.00 | 476.00 | 462.00 | 474.00 | 420.96 | 248,800 |
| 2022-01-31 | 454.00 | 472.00 | 450.00 | 458.00 | 406.75 | 249,500 |
| 2022-01-28 | 466.00 | 474.00 | 454.00 | 454.00 | 403.20 | 261,400 |
| 2022-01-27 | 490.00 | 490.00 | 460.00 | 464.00 | 412.08 | 557,500 |
| 2022-01-26 | 470.00 | 488.00 | 470.00 | 484.00 | 429.84 | 644,700 |
| 2022-01-25 | 498.00 | 500.00 | 470.00 | 470.00 | 417.41 | 654,700 |
| 2022-01-24 | 480.00 | 520.00 | 480.00 | 496.00 | 440.50 | 1,916,600 |
| 2022-01-21 | 436.00 | 480.00 | 436.00 | 480.00 | 426.29 | 1,000,500 |
| 2022-01-20 | 462.00 | 462.00 | 434.00 | 436.00 | 387.22 | 788,000 |
| 2022-01-19 | 470.00 | 470.00 | 456.00 | 462.00 | 410.31 | 334,300 |
| 2022-01-18 | 476.00 | 478.00 | 460.00 | 462.00 | 410.31 | 471,400 |
| 2022-01-17 | 570.00 | 570.00 | 456.00 | 476.00 | 422.74 | 860,500 |
| 2022-01-14 | 480.00 | 480.00 | 452.00 | 456.00 | 404.98 | 1,884,000 |
| 2022-01-13 | 520.00 | 525.00 | 484.00 | 484.00 | 429.84 | 2,033,400 |
| 2022-01-12 | 525.00 | 530.00 | 490.00 | 520.00 | 461.82 | 2,755,700 |
| 2022-01-11 | 535.00 | 545.00 | 515.00 | 525.00 | 466.26 | 1,424,400 |
| 2022-01-10 | 550.00 | 565.00 | 525.00 | 530.00 | 470.70 | 1,714,900 |
| 2022-01-07 | 550.00 | 560.00 | 530.00 | 545.00 | 484.02 | 1,329,800 |
| 2022-01-06 | 560.00 | 570.00 | 535.00 | 550.00 | 488.46 | 1,330,400 |
| 2022-01-05 | 580.00 | 585.00 | 550.00 | 560.00 | 497.34 | 2,992,600 |
| 2022-01-04 | 540.00 | 575.00 | 525.00 | 570.00 | 506.22 | 2,872,200 |
| 2022-01-03 | 525.00 | 555.00 | 520.00 | 530.00 | 470.70 | 1,166,700 |
| 2021-12-30 | 525.00 | 545.00 | 515.00 | 520.00 | 461.82 | 1,614,000 |
| 2021-12-29 | 560.00 | 580.00 | 525.00 | 525.00 | 466.26 | 2,734,900 |
| 2021-12-28 | 550.00 | 585.00 | 515.00 | 560.00 | 497.34 | 4,939,000 |
| 2021-12-27 | 565.00 | 620.00 | 545.00 | 550.00 | 488.46 | 8,063,000 |
| 2021-12-24 | 520.00 | 555.00 | 494.00 | 545.00 | 484.02 | 4,510,000 |
| 2021-12-23 | 520.00 | 575.00 | 494.00 | 520.00 | 461.82 | 7,585,500 |
| 2021-12-22 | 440.00 | 540.00 | 440.00 | 505.00 | 448.49 | 5,616,000 |
| 2021-12-21 | 430.00 | 452.00 | 426.00 | 440.00 | 390.77 | 305,500 |
| 2021-12-20 | 452.00 | 452.00 | 430.00 | 430.00 | 381.89 | 835,400 |
| 2021-12-17 | 450.00 | 460.00 | 440.00 | 452.00 | 401.42 | 468,100 |
| 2021-12-16 | 450.00 | 468.00 | 438.00 | 450.00 | 399.65 | 1,265,700 |
| 2021-12-15 | 438.00 | 470.00 | 430.00 | 450.00 | 399.65 | 1,500,400 |
| 2021-12-14 | 432.00 | 446.00 | 430.00 | 438.00 | 388.99 | 574,700 |
| 2021-12-13 | 418.00 | 430.00 | 412.00 | 430.00 | 381.89 | 1,306,700 |
| 2021-12-10 | 412.00 | 470.00 | 406.00 | 416.00 | 369.45 | 2,109,600 |
| 2021-12-09 | 428.00 | 428.00 | 404.00 | 408.00 | 362.35 | 453,800 |
| 2021-12-08 | 448.00 | 448.00 | 420.00 | 428.00 | 380.11 | 611,700 |
| 2021-12-07 | 450.00 | 466.00 | 430.00 | 444.00 | 394.32 | 1,074,700 |
| 2021-12-06 | 450.00 | 452.00 | 428.00 | 444.00 | 394.32 | 482,800 |
| 2021-12-03 | 482.00 | 500.00 | 450.00 | 450.00 | 399.65 | 3,239,000 |
| 2021-12-02 | 474.00 | 510.00 | 416.00 | 482.00 | 428.07 | 4,370,000 |
| 2021-12-01 | 484.00 | 515.00 | 446.00 | 446.00 | 396.10 | 5,714,500 |
| 2021-11-30 | 386.00 | 478.00 | 386.00 | 478.00 | 424.52 | 9,362,300 |
| 2021-11-29 | 330.00 | 394.00 | 330.00 | 386.00 | 342.81 | 4,849,900 |
| 2021-11-26 | 324.00 | 330.00 | 318.00 | 318.00 | 282.42 | 167,700 |
| 2021-11-25 | 332.00 | 336.00 | 318.00 | 324.00 | 287.75 | 276,000 |
| 2021-11-24 | 314.00 | 332.00 | 314.00 | 330.00 | 293.08 | 385,200 |
| 2021-11-23 | 332.00 | 332.00 | 308.00 | 314.00 | 278.87 | 481,300 |
| 2021-11-22 | 326.00 | 344.00 | 318.00 | 330.00 | 293.08 | 512,300 |
| 2021-11-19 | 306.00 | 350.00 | 302.00 | 318.00 | 282.42 | 764,300 |
| 2021-11-18 | 306.00 | 306.00 | 298.00 | 306.00 | 271.76 | 220,700 |
| 2021-11-17 | 304.00 | 306.00 | 300.00 | 306.00 | 271.76 | 152,200 |
| 2021-11-16 | 308.00 | 308.00 | 300.00 | 300.00 | 266.43 | 142,900 |
| 2021-11-15 | 308.00 | 308.00 | 300.00 | 308.00 | 273.54 | 166,900 |
| 2021-11-12 | 306.00 | 308.00 | 298.00 | 304.00 | 269.98 | 204,400 |
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.