Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 161.00 | 161.00 | 159.00 | 159.00 | 155.39 | 28,900 |
| 2025-08-12 | 158.00 | 161.00 | 158.00 | 158.00 | 154.41 | 23,100 |
| 2025-08-11 | 160.00 | 161.00 | 156.00 | 156.00 | 152.45 | 324,700 |
| 2025-08-08 | 158.00 | 162.00 | 158.00 | 161.00 | 157.34 | 51,300 |
| 2025-08-07 | 162.00 | 162.00 | 158.00 | 159.00 | 155.39 | 83,200 |
| 2025-08-06 | 160.00 | 162.00 | 160.00 | 160.00 | 156.36 | 27,800 |
| 2025-08-05 | 163.00 | 163.00 | 159.00 | 159.00 | 155.39 | 287,400 |
| 2025-08-04 | 165.00 | 165.00 | 160.00 | 160.00 | 156.36 | 127,700 |
| 2025-08-01 | 161.00 | 162.00 | 158.00 | 162.00 | 158.32 | 91,700 |
| 2025-07-31 | 160.00 | 162.00 | 159.00 | 161.00 | 157.34 | 85,000 |
| 2025-07-30 | 162.00 | 162.00 | 155.00 | 160.00 | 156.36 | 228,300 |
| 2025-07-29 | 163.00 | 163.00 | 160.00 | 162.00 | 158.32 | 68,700 |
| 2025-07-28 | 160.00 | 164.00 | 160.00 | 163.00 | 159.30 | 557,300 |
| 2025-07-25 | 161.00 | 161.00 | 159.00 | 159.00 | 155.39 | 177,900 |
| 2025-07-24 | 158.00 | 163.00 | 158.00 | 159.00 | 155.39 | 190,000 |
| 2025-07-23 | 158.00 | 158.00 | 154.00 | 158.00 | 154.41 | 133,600 |
| 2025-07-22 | 156.00 | 159.00 | 156.00 | 158.00 | 154.41 | 74,700 |
| 2025-07-21 | 159.00 | 161.00 | 155.00 | 156.00 | 152.45 | 158,400 |
| 2025-07-18 | 160.00 | 160.00 | 157.00 | 157.00 | 153.43 | 101,600 |
| 2025-07-17 | 159.00 | 160.00 | 157.00 | 158.00 | 154.41 | 95,300 |
| 2025-07-16 | 161.00 | 161.00 | 158.00 | 158.00 | 154.41 | 104,500 |
| 2025-07-15 | 157.00 | 159.00 | 156.00 | 159.00 | 155.39 | 206,400 |
| 2025-07-14 | 157.00 | 159.00 | 155.00 | 157.00 | 153.43 | 47,500 |
| 2025-07-11 | 156.00 | 159.00 | 155.00 | 157.00 | 153.43 | 236,800 |
| 2025-07-10 | 155.00 | 156.00 | 154.00 | 156.00 | 152.45 | 104,700 |
| 2025-07-09 | 156.00 | 156.00 | 155.00 | 155.00 | 151.48 | 63,200 |
| 2025-07-08 | 157.00 | 157.00 | 155.00 | 156.00 | 152.45 | 93,700 |
| 2025-07-07 | 158.00 | 159.00 | 152.00 | 157.00 | 153.43 | 143,700 |
| 2025-07-04 | 156.00 | 165.00 | 155.00 | 161.00 | 157.34 | 470,500 |
| 2025-07-03 | 158.00 | 158.00 | 156.00 | 156.00 | 152.45 | 112,600 |
| 2025-07-02 | 152.00 | 160.00 | 152.00 | 158.00 | 154.41 | 83,500 |
| 2025-07-01 | 159.00 | 162.00 | 154.00 | 160.00 | 156.36 | 245,100 |
| 2025-06-30 | 159.00 | 160.00 | 155.00 | 159.00 | 155.39 | 78,300 |
| 2025-06-26 | 157.00 | 159.00 | 155.00 | 159.00 | 155.39 | 171,400 |
| 2025-06-25 | 156.00 | 159.00 | 155.00 | 157.00 | 153.43 | 237,200 |
| 2025-06-24 | 158.00 | 159.00 | 156.00 | 158.00 | 154.41 | 21,400 |
| 2025-06-23 | 150.00 | 158.00 | 150.00 | 156.00 | 152.45 | 311,500 |
| 2025-06-20 | 155.00 | 157.00 | 153.00 | 155.00 | 151.48 | 132,700 |
| 2025-06-19 | 159.00 | 159.00 | 155.00 | 157.00 | 153.43 | 207,300 |
| 2025-06-18 | 161.00 | 163.00 | 158.00 | 160.00 | 153.43 | 210,500 |
| 2025-06-17 | 159.00 | 162.00 | 157.00 | 159.00 | 152.47 | 115,800 |
| 2025-06-16 | 156.00 | 159.00 | 156.00 | 157.00 | 150.56 | 541,200 |
| 2025-06-13 | 153.00 | 158.00 | 153.00 | 155.00 | 148.64 | 311,700 |
| 2025-06-12 | 156.00 | 162.00 | 155.00 | 156.00 | 149.60 | 855,300 |
| 2025-06-11 | 155.00 | 172.00 | 154.00 | 155.00 | 148.64 | 2,033,800 |
| 2025-06-10 | 154.00 | 155.00 | 152.00 | 155.00 | 148.64 | 254,800 |
| 2025-06-05 | 154.00 | 154.00 | 151.00 | 152.00 | 145.76 | 114,600 |
| 2025-06-04 | 152.00 | 154.00 | 152.00 | 154.00 | 147.68 | 74,800 |
| 2025-06-03 | 150.00 | 152.00 | 150.00 | 152.00 | 145.76 | 77,200 |
| 2025-06-02 | 155.00 | 155.00 | 149.00 | 150.00 | 143.84 | 119,100 |
| 2025-05-28 | 152.00 | 154.00 | 152.00 | 153.00 | 146.72 | 115,100 |
| 2025-05-27 | 152.00 | 154.00 | 152.00 | 152.00 | 145.76 | 124,300 |
| 2025-05-26 | 151.00 | 158.00 | 151.00 | 151.00 | 144.80 | 140,700 |
| 2025-05-23 | 153.00 | 153.00 | 151.00 | 151.00 | 144.80 | 36,900 |
| 2025-05-22 | 151.00 | 153.00 | 151.00 | 151.00 | 144.80 | 127,500 |
| 2025-05-21 | 151.00 | 152.00 | 150.00 | 151.00 | 144.80 | 181,200 |
| 2025-05-20 | 150.00 | 152.00 | 149.00 | 151.00 | 144.80 | 193,000 |
| 2025-05-19 | 150.00 | 152.00 | 149.00 | 150.00 | 143.84 | 137,900 |
| 2025-05-16 | 148.00 | 154.00 | 148.00 | 150.00 | 143.84 | 128,300 |
| 2025-05-15 | 148.00 | 150.00 | 148.00 | 149.00 | 142.88 | 30,500 |
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.