Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 306.00 | 310.00 | 298.00 | 306.00 | 271.76 | 108,200 |
| 2021-11-10 | 302.00 | 306.00 | 302.00 | 306.00 | 271.76 | 65,300 |
| 2021-11-09 | 302.00 | 312.00 | 298.00 | 302.00 | 268.21 | 429,400 |
| 2021-11-08 | 306.00 | 308.00 | 300.00 | 300.00 | 266.43 | 52,300 |
| 2021-11-05 | 308.00 | 308.00 | 302.00 | 306.00 | 271.76 | 35,100 |
| 2021-11-04 | 312.00 | 312.00 | 300.00 | 308.00 | 273.54 | 134,400 |
| 2021-11-03 | 300.00 | 314.00 | 296.00 | 310.00 | 275.31 | 232,900 |
| 2021-11-02 | 300.00 | 308.00 | 298.00 | 300.00 | 266.43 | 160,700 |
| 2021-11-01 | 312.00 | 318.00 | 298.00 | 300.00 | 266.43 | 334,300 |
| 2021-10-29 | 298.00 | 318.00 | 290.00 | 312.00 | 277.09 | 1,094,500 |
| 2021-10-28 | 294.00 | 298.00 | 288.00 | 298.00 | 264.66 | 115,100 |
| 2021-10-27 | 298.00 | 298.00 | 288.00 | 294.00 | 261.10 | 113,900 |
| 2021-10-26 | 294.00 | 298.00 | 290.00 | 296.00 | 262.88 | 106,700 |
| 2021-10-25 | 300.00 | 302.00 | 286.00 | 292.00 | 259.33 | 178,800 |
| 2021-10-22 | 300.00 | 300.00 | 284.00 | 296.00 | 262.88 | 507,700 |
| 2021-10-21 | 322.00 | 324.00 | 300.00 | 300.00 | 266.43 | 786,700 |
| 2021-10-19 | 322.00 | 330.00 | 320.00 | 322.00 | 285.97 | 180,200 |
| 2021-10-18 | 330.00 | 342.00 | 320.00 | 322.00 | 285.97 | 576,700 |
| 2021-10-15 | 346.00 | 346.00 | 322.00 | 328.00 | 291.30 | 1,351,100 |
| 2021-10-14 | 380.00 | 380.00 | 346.00 | 346.00 | 307.29 | 478,300 |
← NewerPage 21 of 21 · 1,220 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.