Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 185.00 | 188.00 | 170.00 | 183.00 | 178.84 | 1,205,900 |
| 2026-01-27 | 183.00 | 187.00 | 180.00 | 184.00 | 179.82 | 528,800 |
| 2026-01-26 | 184.00 | 184.00 | 182.00 | 183.00 | 178.84 | 111,400 |
| 2026-01-23 | 184.00 | 184.00 | 181.00 | 182.00 | 177.86 | 158,000 |
| 2026-01-22 | 183.00 | 187.00 | 182.00 | 183.00 | 178.84 | 541,400 |
| 2026-01-21 | 184.00 | 184.00 | 180.00 | 184.00 | 179.82 | 252,300 |
| 2026-01-20 | 185.00 | 186.00 | 180.00 | 184.00 | 179.82 | 853,300 |
| 2026-01-19 | 184.00 | 187.00 | 179.00 | 185.00 | 180.80 | 362,800 |
| 2026-01-16 | 185.00 | 185.00 | 185.00 | 185.00 | 180.80 | 0 |
| 2026-01-15 | 189.00 | 192.00 | 179.00 | 185.00 | 180.80 | 1,855,000 |
| 2026-01-14 | 195.00 | 196.00 | 186.00 | 189.00 | 184.70 | 1,571,400 |
| 2026-01-13 | 181.00 | 240.00 | 181.00 | 194.00 | 189.59 | 18,471,400 |
| 2026-01-12 | 182.00 | 185.00 | 179.00 | 181.00 | 176.89 | 308,500 |
| 2026-01-09 | 180.00 | 183.00 | 177.00 | 181.00 | 176.89 | 393,600 |
| 2026-01-08 | 186.00 | 186.00 | 175.00 | 182.00 | 177.86 | 259,200 |
| 2026-01-07 | 180.00 | 185.00 | 179.00 | 182.00 | 177.86 | 322,200 |
| 2026-01-06 | 178.00 | 186.00 | 176.00 | 178.00 | 173.95 | 1,003,100 |
| 2026-01-05 | 175.00 | 202.00 | 175.00 | 176.00 | 172.00 | 1,190,400 |
| 2026-01-02 | 177.00 | 179.00 | 171.00 | 174.00 | 170.05 | 240,800 |
| 2026-01-01 | 174.00 | 174.00 | 174.00 | 174.00 | 170.05 | 0 |
| 2025-12-31 | 174.00 | 174.00 | 174.00 | 174.00 | 170.05 | 0 |
| 2025-12-30 | 174.00 | 175.00 | 171.00 | 174.00 | 170.05 | 105,700 |
| 2025-12-29 | 171.00 | 176.00 | 171.00 | 175.00 | 171.02 | 160,000 |
| 2025-12-26 | 173.00 | 173.00 | 173.00 | 173.00 | 169.07 | 0 |
| 2025-12-25 | 173.00 | 173.00 | 173.00 | 173.00 | 169.07 | 0 |
| 2025-12-24 | 180.00 | 180.00 | 170.00 | 173.00 | 169.07 | 883,400 |
| 2025-12-23 | 177.00 | 180.00 | 175.00 | 177.00 | 172.98 | 704,200 |
| 2025-12-22 | 176.00 | 176.00 | 174.00 | 175.00 | 171.02 | 241,800 |
| 2025-12-19 | 175.00 | 177.00 | 174.00 | 176.00 | 172.00 | 587,400 |
| 2025-12-18 | 174.00 | 175.00 | 173.00 | 174.00 | 170.05 | 185,900 |
| 2025-12-17 | 177.00 | 177.00 | 171.00 | 173.00 | 169.07 | 239,100 |
| 2025-12-16 | 176.00 | 176.00 | 172.00 | 173.00 | 169.07 | 946,900 |
| 2025-12-15 | 170.00 | 175.00 | 169.00 | 173.00 | 169.07 | 545,600 |
| 2025-12-12 | 167.00 | 174.00 | 167.00 | 170.00 | 166.14 | 310,300 |
| 2025-12-11 | 177.00 | 177.00 | 166.00 | 166.00 | 162.23 | 535,000 |
| 2025-12-10 | 174.00 | 180.00 | 169.00 | 174.00 | 170.05 | 699,500 |
| 2025-12-09 | 177.00 | 181.00 | 174.00 | 175.00 | 171.02 | 169,600 |
| 2025-12-08 | 179.00 | 180.00 | 174.00 | 177.00 | 172.98 | 776,100 |
| 2025-12-05 | 178.00 | 179.00 | 174.00 | 176.00 | 172.00 | 592,400 |
| 2025-12-04 | 167.00 | 176.00 | 167.00 | 174.00 | 170.05 | 1,119,700 |
| 2025-12-03 | 169.00 | 171.00 | 165.00 | 165.00 | 161.25 | 675,900 |
| 2025-12-02 | 172.00 | 173.00 | 167.00 | 169.00 | 165.16 | 439,100 |
| 2025-12-01 | 166.00 | 172.00 | 166.00 | 172.00 | 168.09 | 336,100 |
| 2025-11-28 | 166.00 | 167.00 | 165.00 | 166.00 | 162.23 | 43,200 |
| 2025-11-27 | 166.00 | 168.00 | 164.00 | 166.00 | 162.23 | 295,900 |
| 2025-11-26 | 167.00 | 169.00 | 163.00 | 166.00 | 162.23 | 174,600 |
| 2025-11-25 | 169.00 | 171.00 | 160.00 | 166.00 | 162.23 | 401,600 |
| 2025-11-24 | 170.00 | 171.00 | 167.00 | 170.00 | 166.14 | 218,100 |
| 2025-11-21 | 166.00 | 171.00 | 166.00 | 170.00 | 166.14 | 105,900 |
| 2025-11-20 | 170.00 | 170.00 | 168.00 | 170.00 | 166.14 | 103,100 |
| 2025-11-19 | 168.00 | 173.00 | 166.00 | 167.00 | 163.20 | 291,800 |
| 2025-11-18 | 173.00 | 173.00 | 167.00 | 169.00 | 165.16 | 464,100 |
| 2025-11-17 | 174.00 | 174.00 | 170.00 | 173.00 | 169.07 | 418,300 |
| 2025-11-14 | 183.00 | 183.00 | 170.00 | 173.00 | 169.07 | 711,000 |
| 2025-11-13 | 186.00 | 186.00 | 175.00 | 176.00 | 172.00 | 706,800 |
| 2025-11-12 | 206.00 | 210.00 | 172.00 | 183.00 | 178.84 | 3,687,400 |
| 2025-11-11 | 186.00 | 188.00 | 170.00 | 171.00 | 167.11 | 3,102,300 |
| 2025-11-10 | 166.00 | 214.00 | 164.00 | 185.00 | 180.80 | 27,734,600 |
| 2025-11-07 | 163.00 | 170.00 | 160.00 | 160.00 | 156.36 | 362,500 |
| 2025-11-06 | 165.00 | 166.00 | 163.00 | 163.00 | 159.30 | 195,900 |
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.