Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 149.00 | 150.00 | 146.00 | 148.00 | 141.92 | 243,200 |
| 2025-05-09 | 149.00 | 153.00 | 143.00 | 149.00 | 142.88 | 216,700 |
| 2025-05-08 | 148.00 | 151.00 | 145.00 | 149.00 | 142.88 | 117,200 |
| 2025-05-07 | 151.00 | 151.00 | 148.00 | 148.00 | 141.92 | 339,400 |
| 2025-05-06 | 152.00 | 153.00 | 151.00 | 151.00 | 144.80 | 184,600 |
| 2025-05-05 | 151.00 | 152.00 | 149.00 | 151.00 | 144.80 | 243,800 |
| 2025-05-02 | 150.00 | 151.00 | 147.00 | 150.00 | 143.84 | 176,900 |
| 2025-04-30 | 144.00 | 151.00 | 143.00 | 150.00 | 143.84 | 297,000 |
| 2025-04-29 | 142.00 | 148.00 | 141.00 | 148.00 | 141.92 | 318,600 |
| 2025-04-28 | 146.00 | 147.00 | 141.00 | 144.00 | 138.09 | 469,800 |
| 2025-04-25 | 147.00 | 148.00 | 143.00 | 146.00 | 140.01 | 592,300 |
| 2025-04-24 | 149.00 | 149.00 | 144.00 | 147.00 | 140.97 | 730,300 |
| 2025-04-23 | 145.00 | 149.00 | 145.00 | 149.00 | 142.88 | 249,500 |
| 2025-04-22 | 146.00 | 149.00 | 145.00 | 149.00 | 142.88 | 204,300 |
| 2025-04-21 | 149.00 | 149.00 | 144.00 | 148.00 | 141.92 | 37,900 |
| 2025-04-17 | 149.00 | 149.00 | 141.00 | 149.00 | 142.88 | 202,000 |
| 2025-04-16 | 146.00 | 150.00 | 146.00 | 149.00 | 142.88 | 87,600 |
| 2025-04-15 | 140.00 | 151.00 | 140.00 | 150.00 | 143.84 | 125,700 |
| 2025-04-14 | 146.00 | 149.00 | 143.00 | 146.00 | 140.01 | 31,300 |
| 2025-04-11 | 145.00 | 149.00 | 144.00 | 146.00 | 140.01 | 30,200 |
| 2025-04-10 | 142.00 | 149.00 | 138.00 | 147.00 | 140.97 | 218,600 |
| 2025-04-09 | 138.00 | 142.00 | 130.00 | 140.00 | 134.25 | 41,400 |
| 2025-04-08 | 140.00 | 144.00 | 129.00 | 138.00 | 132.33 | 590,700 |
| 2025-03-27 | 149.00 | 150.00 | 147.00 | 149.00 | 142.88 | 161,300 |
| 2025-03-26 | 148.00 | 150.00 | 145.00 | 148.00 | 141.92 | 104,900 |
| 2025-03-25 | 146.00 | 151.00 | 143.00 | 147.00 | 140.97 | 331,600 |
| 2025-03-24 | 146.00 | 146.00 | 138.00 | 146.00 | 140.01 | 2,771,900 |
| 2025-03-21 | 147.00 | 150.00 | 142.00 | 145.00 | 139.05 | 228,000 |
| 2025-03-20 | 145.00 | 152.00 | 144.00 | 146.00 | 140.01 | 492,600 |
| 2025-03-19 | 143.00 | 149.00 | 143.00 | 145.00 | 139.05 | 435,200 |
| 2025-03-18 | 150.00 | 152.00 | 137.00 | 143.00 | 137.13 | 820,500 |
| 2025-03-17 | 158.00 | 158.00 | 144.00 | 150.00 | 143.84 | 702,900 |
| 2025-03-14 | 145.00 | 160.00 | 139.00 | 157.00 | 150.56 | 1,170,500 |
| 2025-03-13 | 149.00 | 149.00 | 136.00 | 145.00 | 139.05 | 664,800 |
| 2025-03-12 | 134.00 | 155.00 | 134.00 | 154.00 | 147.68 | 1,876,400 |
| 2025-03-11 | 136.00 | 140.00 | 129.00 | 137.00 | 131.38 | 489,900 |
| 2025-03-10 | 135.00 | 137.00 | 133.00 | 136.00 | 130.42 | 322,600 |
| 2025-03-07 | 136.00 | 137.00 | 134.00 | 135.00 | 129.46 | 277,600 |
| 2025-03-06 | 139.00 | 141.00 | 133.00 | 136.00 | 130.42 | 591,000 |
| 2025-03-05 | 136.00 | 144.00 | 136.00 | 139.00 | 133.29 | 108,600 |
| 2025-03-04 | 146.00 | 146.00 | 135.00 | 136.00 | 130.42 | 363,500 |
| 2025-03-03 | 132.00 | 158.00 | 129.00 | 136.00 | 130.42 | 1,431,500 |
| 2025-02-28 | 145.00 | 145.00 | 130.00 | 131.00 | 125.62 | 1,225,800 |
| 2025-02-27 | 153.00 | 154.00 | 144.00 | 144.00 | 138.09 | 1,550,200 |
| 2025-02-26 | 156.00 | 157.00 | 149.00 | 153.00 | 146.72 | 515,900 |
| 2025-02-25 | 162.00 | 162.00 | 152.00 | 156.00 | 149.60 | 962,100 |
| 2025-02-24 | 158.00 | 161.00 | 157.00 | 159.00 | 152.47 | 864,600 |
| 2025-02-21 | 158.00 | 162.00 | 157.00 | 160.00 | 153.43 | 1,189,600 |
| 2025-02-20 | 168.00 | 168.00 | 155.00 | 158.00 | 151.51 | 3,106,200 |
| 2025-02-19 | 196.00 | 204.00 | 161.00 | 168.00 | 161.10 | 23,115,100 |
| 2025-02-18 | 155.00 | 186.00 | 153.00 | 186.00 | 178.36 | 5,847,600 |
| 2025-02-17 | 155.00 | 168.00 | 151.00 | 155.00 | 148.64 | 3,586,400 |
| 2025-02-14 | 154.00 | 155.00 | 150.00 | 154.00 | 147.68 | 491,000 |
| 2025-02-13 | 149.00 | 155.00 | 146.00 | 153.00 | 146.72 | 627,400 |
| 2025-02-12 | 153.00 | 154.00 | 145.00 | 148.00 | 141.92 | 1,440,800 |
| 2025-02-11 | 153.00 | 157.00 | 151.00 | 152.00 | 145.76 | 492,200 |
| 2025-02-10 | 157.00 | 158.00 | 152.00 | 153.00 | 146.72 | 361,500 |
| 2025-02-07 | 159.00 | 163.00 | 154.00 | 157.00 | 150.56 | 984,600 |
| 2025-02-06 | 165.00 | 166.00 | 158.00 | 158.00 | 151.51 | 996,700 |
| 2025-02-05 | 165.00 | 165.00 | 162.00 | 165.00 | 158.23 | 1,283,200 |
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.