Satyamitra Kemas Lestari Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.