Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 157.00 | 160.00 | 152.00 | 157.00 | 153.43 | 400,600 |
| 2026-05-01 | 162.00 | 162.00 | 162.00 | 162.00 | 158.32 | 0 |
| 2026-04-30 | 165.00 | 165.00 | 156.00 | 162.00 | 158.32 | 130,400 |
| 2026-04-29 | 166.00 | 166.00 | 157.00 | 164.00 | 160.27 | 41,300 |
| 2026-04-28 | 167.00 | 167.00 | 156.00 | 166.00 | 162.23 | 225,900 |
| 2026-04-27 | 170.00 | 175.00 | 155.00 | 166.00 | 162.23 | 797,600 |
| 2026-04-24 | 170.00 | 174.00 | 163.00 | 170.00 | 166.14 | 55,500 |
| 2026-04-23 | 168.00 | 169.00 | 164.00 | 169.00 | 165.16 | 65,100 |
| 2026-04-22 | 168.00 | 171.00 | 166.00 | 168.00 | 164.18 | 112,200 |
| 2026-04-21 | 166.00 | 167.00 | 163.00 | 167.00 | 163.20 | 63,000 |
| 2026-04-20 | 167.00 | 168.00 | 164.00 | 165.00 | 161.25 | 76,100 |
| 2026-04-17 | 165.00 | 168.00 | 165.00 | 168.00 | 164.18 | 44,500 |
| 2026-04-16 | 167.00 | 168.00 | 162.00 | 164.00 | 160.27 | 27,300 |
| 2026-04-15 | 165.00 | 165.00 | 162.00 | 165.00 | 161.25 | 32,800 |
| 2026-04-14 | 161.00 | 165.00 | 160.00 | 163.00 | 159.30 | 77,600 |
| 2026-04-13 | 159.00 | 159.00 | 155.00 | 159.00 | 155.39 | 37,800 |
| 2026-04-10 | 157.00 | 163.00 | 155.00 | 158.00 | 154.41 | 155,900 |
| 2026-04-09 | 163.00 | 163.00 | 157.00 | 157.00 | 153.43 | 40,200 |
| 2026-04-08 | 156.00 | 158.00 | 152.00 | 158.00 | 154.41 | 101,600 |
| 2026-04-07 | 164.00 | 174.00 | 150.00 | 154.00 | 150.50 | 312,400 |
| 2026-04-06 | 164.00 | 175.00 | 153.00 | 161.00 | 157.34 | 74,000 |
| 2026-04-02 | 166.00 | 166.00 | 159.00 | 161.00 | 157.34 | 56,500 |
| 2026-04-01 | 165.00 | 165.00 | 157.00 | 163.00 | 159.30 | 170,300 |
| 2026-03-31 | 164.00 | 164.00 | 158.00 | 162.00 | 158.32 | 35,700 |
| 2026-03-30 | 165.00 | 165.00 | 157.00 | 158.00 | 154.41 | 129,600 |
| 2026-03-27 | 167.00 | 167.00 | 163.00 | 164.00 | 160.27 | 1,000 |
| 2026-03-26 | 169.00 | 169.00 | 161.00 | 163.00 | 159.30 | 14,000 |
| 2026-03-25 | 167.00 | 169.00 | 160.00 | 169.00 | 165.16 | 32,900 |
| 2026-03-17 | 166.00 | 166.00 | 161.00 | 162.00 | 158.32 | 237,700 |
| 2026-03-16 | 168.00 | 178.00 | 160.00 | 166.00 | 162.23 | 142,800 |
| 2026-03-13 | 161.00 | 179.00 | 161.00 | 168.00 | 164.18 | 643,700 |
| 2026-03-12 | 171.00 | 171.00 | 161.00 | 162.00 | 158.32 | 122,600 |
| 2026-03-11 | 167.00 | 179.00 | 161.00 | 171.00 | 167.11 | 158,500 |
| 2026-03-10 | 168.00 | 168.00 | 160.00 | 166.00 | 162.23 | 37,500 |
| 2026-03-09 | 162.00 | 170.00 | 160.00 | 168.00 | 164.18 | 149,700 |
| 2026-03-06 | 173.00 | 173.00 | 161.00 | 165.00 | 161.25 | 61,200 |
| 2026-03-05 | 168.00 | 175.00 | 164.00 | 172.00 | 168.09 | 46,400 |
| 2026-03-04 | 171.00 | 171.00 | 147.00 | 171.00 | 167.11 | 511,600 |
| 2026-03-03 | 173.00 | 178.00 | 171.00 | 172.00 | 168.09 | 44,300 |
| 2026-03-02 | 177.00 | 177.00 | 171.00 | 173.00 | 169.07 | 53,700 |
| 2026-02-27 | 174.00 | 198.00 | 173.00 | 175.00 | 171.02 | 1,327,800 |
| 2026-02-26 | 175.00 | 177.00 | 173.00 | 176.00 | 172.00 | 70,800 |
| 2026-02-25 | 178.00 | 178.00 | 175.00 | 175.00 | 171.02 | 55,700 |
| 2026-02-24 | 178.00 | 178.00 | 176.00 | 178.00 | 173.95 | 16,300 |
| 2026-02-23 | 178.00 | 180.00 | 177.00 | 178.00 | 173.95 | 41,400 |
| 2026-02-20 | 181.00 | 182.00 | 178.00 | 178.00 | 173.95 | 184,100 |
| 2026-02-19 | 178.00 | 181.00 | 174.00 | 178.00 | 173.95 | 69,400 |
| 2026-02-18 | 168.00 | 180.00 | 168.00 | 178.00 | 173.95 | 43,100 |
| 2026-02-13 | 176.00 | 176.00 | 172.00 | 174.00 | 170.05 | 18,800 |
| 2026-02-12 | 176.00 | 177.00 | 174.00 | 176.00 | 172.00 | 18,200 |
| 2026-02-11 | 177.00 | 179.00 | 171.00 | 179.00 | 174.93 | 118,500 |
| 2026-02-10 | 175.00 | 177.00 | 168.00 | 177.00 | 172.98 | 71,300 |
| 2026-02-09 | 168.00 | 178.00 | 163.00 | 175.00 | 171.02 | 38,600 |
| 2026-02-06 | 160.00 | 174.00 | 160.00 | 168.00 | 164.18 | 109,400 |
| 2026-02-05 | 172.00 | 180.00 | 168.00 | 178.00 | 173.95 | 176,300 |
| 2026-02-04 | 172.00 | 173.00 | 166.00 | 173.00 | 169.07 | 103,800 |
| 2026-02-03 | 168.00 | 174.00 | 167.00 | 172.00 | 168.09 | 136,000 |
| 2026-02-02 | 175.00 | 176.00 | 166.00 | 167.00 | 163.20 | 271,800 |
| 2026-01-30 | 176.00 | 185.00 | 175.00 | 178.00 | 173.95 | 109,000 |
| 2026-01-29 | 183.00 | 183.00 | 171.00 | 176.00 | 172.00 | 870,800 |
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.