Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 165.00 | 165.00 | 163.00 | 164.00 | 160.27 | 14,100 |
| 2025-11-04 | 165.00 | 165.00 | 164.00 | 164.00 | 160.27 | 11,500 |
| 2025-11-03 | 166.00 | 167.00 | 163.00 | 165.00 | 161.25 | 53,700 |
| 2025-10-31 | 169.00 | 170.00 | 164.00 | 165.00 | 161.25 | 178,000 |
| 2025-10-30 | 165.00 | 170.00 | 161.00 | 169.00 | 165.16 | 25,200 |
| 2025-10-29 | 167.00 | 167.00 | 160.00 | 167.00 | 163.20 | 46,500 |
| 2025-10-28 | 169.00 | 169.00 | 145.00 | 167.00 | 163.20 | 222,800 |
| 2025-10-27 | 171.00 | 172.00 | 160.00 | 169.00 | 165.16 | 489,600 |
| 2025-10-24 | 168.00 | 171.00 | 167.00 | 171.00 | 167.11 | 731,400 |
| 2025-10-23 | 168.00 | 169.00 | 168.00 | 168.00 | 164.18 | 21,800 |
| 2025-10-22 | 166.00 | 169.00 | 166.00 | 168.00 | 164.18 | 123,200 |
| 2025-10-21 | 167.00 | 170.00 | 166.00 | 167.00 | 163.20 | 96,800 |
| 2025-10-20 | 169.00 | 169.00 | 167.00 | 167.00 | 163.20 | 12,100 |
| 2025-10-17 | 167.00 | 169.00 | 165.00 | 169.00 | 165.16 | 123,100 |
| 2025-10-16 | 169.00 | 171.00 | 165.00 | 168.00 | 164.18 | 350,600 |
| 2025-10-15 | 170.00 | 174.00 | 167.00 | 169.00 | 165.16 | 287,300 |
| 2025-10-14 | 168.00 | 170.00 | 166.00 | 170.00 | 166.14 | 192,400 |
| 2025-10-13 | 170.00 | 171.00 | 165.00 | 168.00 | 164.18 | 138,300 |
| 2025-10-10 | 167.00 | 171.00 | 165.00 | 170.00 | 166.14 | 211,100 |
| 2025-10-09 | 169.00 | 170.00 | 167.00 | 167.00 | 163.20 | 65,800 |
| 2025-10-08 | 167.00 | 170.00 | 165.00 | 168.00 | 164.18 | 96,500 |
| 2025-10-07 | 166.00 | 169.00 | 164.00 | 167.00 | 163.20 | 127,800 |
| 2025-10-06 | 167.00 | 167.00 | 165.00 | 165.00 | 161.25 | 74,100 |
| 2025-10-03 | 167.00 | 170.00 | 165.00 | 167.00 | 163.20 | 217,200 |
| 2025-10-02 | 169.00 | 171.00 | 162.00 | 170.00 | 166.14 | 124,000 |
| 2025-10-01 | 171.00 | 172.00 | 167.00 | 169.00 | 165.16 | 204,900 |
| 2025-09-30 | 167.00 | 172.00 | 166.00 | 167.00 | 163.20 | 193,900 |
| 2025-09-29 | 168.00 | 172.00 | 165.00 | 167.00 | 163.20 | 175,900 |
| 2025-09-26 | 170.00 | 174.00 | 168.00 | 169.00 | 165.16 | 228,500 |
| 2025-09-25 | 173.00 | 175.00 | 169.00 | 170.00 | 166.14 | 119,700 |
| 2025-09-24 | 174.00 | 175.00 | 170.00 | 173.00 | 169.07 | 273,200 |
| 2025-09-23 | 179.00 | 179.00 | 171.00 | 174.00 | 170.05 | 254,000 |
| 2025-09-22 | 167.00 | 180.00 | 167.00 | 174.00 | 170.05 | 861,200 |
| 2025-09-19 | 170.00 | 170.00 | 166.00 | 166.00 | 162.23 | 40,200 |
| 2025-09-18 | 169.00 | 169.00 | 166.00 | 167.00 | 163.20 | 21,500 |
| 2025-09-17 | 169.00 | 170.00 | 163.00 | 170.00 | 166.14 | 88,500 |
| 2025-09-16 | 170.00 | 170.00 | 165.00 | 168.00 | 164.18 | 66,400 |
| 2025-09-15 | 162.00 | 168.00 | 162.00 | 168.00 | 164.18 | 23,800 |
| 2025-09-12 | 163.00 | 164.00 | 162.00 | 162.00 | 158.32 | 36,700 |
| 2025-09-11 | 166.00 | 168.00 | 159.00 | 163.00 | 159.30 | 169,300 |
| 2025-09-10 | 166.00 | 167.00 | 166.00 | 166.00 | 162.23 | 20,300 |
| 2025-09-09 | 167.00 | 170.00 | 166.00 | 166.00 | 162.23 | 107,500 |
| 2025-09-08 | 169.00 | 170.00 | 167.00 | 168.00 | 164.18 | 118,200 |
| 2025-09-05 | 168.00 | 168.00 | 168.00 | 168.00 | 164.18 | 0 |
| 2025-09-04 | 167.00 | 170.00 | 166.00 | 168.00 | 164.18 | 140,600 |
| 2025-09-03 | 167.00 | 170.00 | 165.00 | 167.00 | 163.20 | 406,300 |
| 2025-09-02 | 164.00 | 169.00 | 164.00 | 167.00 | 163.20 | 134,900 |
| 2025-09-01 | 161.00 | 164.00 | 157.00 | 164.00 | 160.27 | 158,700 |
| 2025-08-29 | 164.00 | 166.00 | 160.00 | 163.00 | 159.30 | 178,900 |
| 2025-08-28 | 166.00 | 167.00 | 163.00 | 166.00 | 162.23 | 199,700 |
| 2025-08-27 | 164.00 | 170.00 | 162.00 | 164.00 | 160.27 | 231,200 |
| 2025-08-26 | 164.00 | 165.00 | 161.00 | 164.00 | 160.27 | 178,800 |
| 2025-08-25 | 163.00 | 163.00 | 160.00 | 162.00 | 158.32 | 87,900 |
| 2025-08-22 | 160.00 | 162.00 | 158.00 | 160.00 | 156.36 | 95,300 |
| 2025-08-21 | 162.00 | 162.00 | 158.00 | 160.00 | 156.36 | 46,800 |
| 2025-08-20 | 161.00 | 163.00 | 159.00 | 162.00 | 158.32 | 38,400 |
| 2025-08-19 | 158.00 | 162.00 | 155.00 | 161.00 | 157.34 | 64,500 |
| 2025-08-18 | 159.00 | 159.00 | 159.00 | 159.00 | 155.39 | 0 |
| 2025-08-15 | 162.00 | 162.00 | 159.00 | 159.00 | 155.39 | 5,900 |
| 2025-08-14 | 162.00 | 164.00 | 158.00 | 159.00 | 155.39 | 77,500 |
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.