Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 165.00 | 170.00 | 161.00 | 165.00 | 158.23 | 1,951,100 |
| 2025-02-03 | 173.00 | 173.00 | 163.00 | 165.00 | 158.23 | 2,516,000 |
| 2025-01-31 | 173.00 | 176.00 | 170.00 | 173.00 | 165.90 | 2,181,100 |
| 2025-01-30 | 187.00 | 189.00 | 173.00 | 174.00 | 166.86 | 8,549,100 |
| 2025-01-24 | 218.00 | 256.00 | 182.00 | 185.00 | 177.41 | 15,069,100 |
| 2025-01-23 | 250.00 | 290.00 | 216.00 | 216.00 | 207.13 | 39,872,100 |
| 2025-01-22 | 176.00 | 232.00 | 176.00 | 232.00 | 222.48 | 22,219,000 |
| 2025-01-21 | 175.00 | 175.00 | 168.00 | 172.00 | 164.94 | 29,200 |
| 2025-01-20 | 171.00 | 175.00 | 169.00 | 175.00 | 167.82 | 54,600 |
| 2025-01-17 | 165.00 | 180.00 | 165.00 | 172.00 | 164.94 | 40,300 |
| 2025-01-16 | 160.00 | 180.00 | 160.00 | 169.00 | 162.06 | 203,200 |
| 2025-01-15 | 158.00 | 163.00 | 158.00 | 163.00 | 156.31 | 16,700 |
| 2025-01-14 | 160.00 | 164.00 | 158.00 | 162.00 | 155.35 | 5,900 |
| 2025-01-13 | 163.00 | 165.00 | 160.00 | 160.00 | 153.43 | 23,400 |
| 2025-01-10 | 156.00 | 169.00 | 156.00 | 163.00 | 156.31 | 4,700 |
| 2025-01-09 | 159.00 | 162.00 | 159.00 | 159.00 | 152.47 | 35,000 |
| 2025-01-08 | 161.00 | 175.00 | 156.00 | 159.00 | 152.47 | 128,800 |
| 2025-01-07 | 166.00 | 166.00 | 159.00 | 165.00 | 158.23 | 1,800 |
| 2025-01-06 | 167.00 | 167.00 | 165.00 | 167.00 | 160.14 | 26,700 |
| 2025-01-03 | 168.00 | 168.00 | 161.00 | 167.00 | 160.14 | 2,000 |
| 2025-01-02 | 168.00 | 168.00 | 168.00 | 168.00 | 161.10 | 2,800 |
| 2024-12-30 | 160.00 | 170.00 | 160.00 | 169.00 | 162.06 | 83,600 |
| 2024-12-27 | 167.00 | 167.00 | 157.00 | 165.00 | 158.23 | 55,600 |
| 2024-12-24 | 170.00 | 170.00 | 164.00 | 167.00 | 160.14 | 122,500 |
| 2024-12-23 | 155.00 | 170.00 | 150.00 | 170.00 | 163.02 | 131,700 |
| 2024-12-20 | 157.00 | 164.00 | 156.00 | 158.00 | 151.51 | 1,600 |
| 2024-12-19 | 157.00 | 157.00 | 150.00 | 155.00 | 148.64 | 13,100 |
| 2024-12-18 | 154.00 | 164.00 | 153.00 | 157.00 | 150.56 | 63,300 |
| 2024-12-17 | 158.00 | 159.00 | 154.00 | 154.00 | 147.68 | 23,200 |
| 2024-12-16 | 164.00 | 164.00 | 150.00 | 159.00 | 152.47 | 1,264,000 |
| 2024-12-13 | 161.00 | 174.00 | 158.00 | 164.00 | 157.27 | 21,700 |
| 2024-12-12 | 162.00 | 162.00 | 161.00 | 161.00 | 154.39 | 14,000 |
| 2024-12-11 | 163.00 | 163.00 | 160.00 | 161.00 | 154.39 | 29,200 |
| 2024-12-10 | 164.00 | 164.00 | 159.00 | 163.00 | 156.31 | 79,100 |
| 2024-12-09 | 159.00 | 175.00 | 156.00 | 164.00 | 157.27 | 165,600 |
| 2024-12-06 | 160.00 | 160.00 | 156.00 | 159.00 | 152.47 | 39,300 |
| 2024-12-05 | 161.00 | 163.00 | 150.00 | 163.00 | 156.31 | 265,200 |
| 2024-12-04 | 161.00 | 164.00 | 161.00 | 161.00 | 154.39 | 54,300 |
| 2024-12-03 | 165.00 | 165.00 | 161.00 | 164.00 | 157.27 | 95,800 |
| 2024-12-02 | 181.00 | 181.00 | 164.00 | 165.00 | 158.23 | 14,900 |
| 2024-11-29 | 168.00 | 169.00 | 163.00 | 164.00 | 157.27 | 51,000 |
| 2024-11-28 | 166.00 | 170.00 | 166.00 | 169.00 | 162.06 | 5,700 |
| 2024-11-26 | 168.00 | 173.00 | 166.00 | 170.00 | 163.02 | 36,400 |
| 2024-11-25 | 169.00 | 178.00 | 165.00 | 175.00 | 167.82 | 6,400 |
| 2024-11-22 | 178.00 | 178.00 | 165.00 | 169.00 | 162.06 | 159,000 |
| 2024-11-21 | 166.00 | 174.00 | 166.00 | 170.00 | 163.02 | 37,900 |
| 2024-11-20 | 164.00 | 169.00 | 164.00 | 166.00 | 159.19 | 11,100 |
| 2024-11-19 | 164.00 | 166.00 | 164.00 | 165.00 | 158.23 | 90,400 |
| 2024-11-18 | 168.00 | 168.00 | 163.00 | 165.00 | 158.23 | 96,700 |
| 2024-11-15 | 172.00 | 172.00 | 165.00 | 168.00 | 161.10 | 190,400 |
| 2024-11-14 | 177.00 | 180.00 | 170.00 | 172.00 | 164.94 | 241,000 |
| 2024-11-13 | 179.00 | 179.00 | 177.00 | 177.00 | 169.73 | 151,300 |
| 2024-11-12 | 179.00 | 181.00 | 177.00 | 180.00 | 172.61 | 72,800 |
| 2024-11-11 | 179.00 | 181.00 | 177.00 | 180.00 | 172.61 | 29,300 |
| 2024-11-08 | 179.00 | 180.00 | 178.00 | 179.00 | 171.65 | 72,600 |
| 2024-11-07 | 182.00 | 182.00 | 179.00 | 180.00 | 172.61 | 102,400 |
| 2024-11-06 | 182.00 | 182.00 | 180.00 | 182.00 | 174.53 | 27,200 |
| 2024-11-05 | 182.00 | 182.00 | 180.00 | 182.00 | 174.53 | 110,300 |
| 2024-11-04 | 183.00 | 183.00 | 180.00 | 182.00 | 174.53 | 20,500 |
| 2024-11-01 | 181.00 | 183.00 | 181.00 | 183.00 | 175.49 | 173,800 |
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.