Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 183.00 | 183.00 | 181.00 | 183.00 | 175.49 | 120,100 |
| 2024-10-30 | 182.00 | 184.00 | 179.00 | 183.00 | 175.49 | 311,200 |
| 2024-10-29 | 183.00 | 186.00 | 182.00 | 182.00 | 174.53 | 227,300 |
| 2024-10-28 | 183.00 | 183.00 | 181.00 | 182.00 | 174.53 | 7,700 |
| 2024-10-25 | 182.00 | 183.00 | 182.00 | 182.00 | 174.53 | 11,700 |
| 2024-10-24 | 184.00 | 184.00 | 180.00 | 182.00 | 174.53 | 142,500 |
| 2024-10-23 | 182.00 | 184.00 | 182.00 | 183.00 | 175.49 | 17,600 |
| 2024-10-22 | 180.00 | 183.00 | 180.00 | 182.00 | 174.53 | 198,400 |
| 2024-10-21 | 178.00 | 183.00 | 176.00 | 180.00 | 172.61 | 566,500 |
| 2024-10-18 | 181.00 | 182.00 | 180.00 | 180.00 | 172.61 | 49,000 |
| 2024-10-17 | 182.00 | 183.00 | 181.00 | 182.00 | 174.53 | 44,400 |
| 2024-10-16 | 182.00 | 183.00 | 181.00 | 182.00 | 174.53 | 8,700 |
| 2024-10-15 | 182.00 | 183.00 | 181.00 | 182.00 | 174.53 | 34,100 |
| 2024-10-14 | 183.00 | 183.00 | 181.00 | 183.00 | 175.49 | 151,800 |
| 2024-10-11 | 184.00 | 184.00 | 181.00 | 183.00 | 175.49 | 133,900 |
| 2024-10-10 | 182.00 | 184.00 | 182.00 | 183.00 | 175.49 | 92,700 |
| 2024-10-09 | 182.00 | 184.00 | 181.00 | 183.00 | 175.49 | 48,200 |
| 2024-10-08 | 184.00 | 185.00 | 183.00 | 183.00 | 175.49 | 69,600 |
| 2024-10-07 | 181.00 | 185.00 | 181.00 | 185.00 | 177.41 | 2,893,000 |
| 2024-10-04 | 180.00 | 181.00 | 179.00 | 181.00 | 173.57 | 20,400 |
| 2024-10-03 | 183.00 | 183.00 | 177.00 | 181.00 | 173.57 | 278,600 |
| 2024-10-02 | 183.00 | 183.00 | 182.00 | 183.00 | 175.49 | 13,100 |
| 2024-10-01 | 183.00 | 184.00 | 182.00 | 184.00 | 176.45 | 23,300 |
| 2024-09-30 | 182.00 | 184.00 | 182.00 | 184.00 | 176.45 | 13,800 |
| 2024-09-27 | 183.00 | 184.00 | 183.00 | 184.00 | 176.45 | 4,500 |
| 2024-09-26 | 181.00 | 185.00 | 180.00 | 184.00 | 176.45 | 112,800 |
| 2024-09-25 | 183.00 | 183.00 | 181.00 | 182.00 | 174.53 | 16,900 |
| 2024-09-24 | 183.00 | 184.00 | 181.00 | 183.00 | 175.49 | 84,100 |
| 2024-09-23 | 183.00 | 185.00 | 181.00 | 183.00 | 175.49 | 176,900 |
| 2024-09-20 | 184.00 | 185.00 | 183.00 | 183.00 | 175.49 | 37,200 |
| 2024-09-19 | 184.00 | 184.00 | 182.00 | 184.00 | 176.45 | 14,600 |
| 2024-09-18 | 183.00 | 185.00 | 183.00 | 184.00 | 176.45 | 62,400 |
| 2024-09-17 | 183.00 | 185.00 | 182.00 | 185.00 | 177.41 | 14,100 |
| 2024-09-13 | 184.00 | 184.00 | 182.00 | 184.00 | 176.45 | 123,700 |
| 2024-09-12 | 183.00 | 184.00 | 182.00 | 184.00 | 176.45 | 6,200 |
| 2024-09-11 | 182.00 | 185.00 | 182.00 | 183.00 | 175.49 | 110,700 |
| 2024-09-10 | 184.00 | 184.00 | 182.00 | 182.00 | 174.53 | 253,400 |
| 2024-09-09 | 184.00 | 185.00 | 182.00 | 184.00 | 176.45 | 228,500 |
| 2024-09-06 | 184.00 | 185.00 | 183.00 | 184.00 | 176.45 | 139,200 |
| 2024-09-05 | 184.00 | 185.00 | 183.00 | 185.00 | 177.41 | 8,300 |
| 2024-09-04 | 183.00 | 184.00 | 182.00 | 184.00 | 176.45 | 30,800 |
| 2024-09-03 | 181.00 | 184.00 | 181.00 | 184.00 | 176.45 | 72,400 |
| 2024-09-02 | 183.00 | 183.00 | 181.00 | 183.00 | 175.49 | 87,100 |
| 2024-08-30 | 181.00 | 184.00 | 180.00 | 183.00 | 175.49 | 77,600 |
| 2024-08-29 | 182.00 | 184.00 | 181.00 | 182.00 | 174.53 | 139,400 |
| 2024-08-28 | 182.00 | 184.00 | 181.00 | 181.00 | 173.57 | 54,300 |
| 2024-08-27 | 182.00 | 184.00 | 182.00 | 182.00 | 174.53 | 27,600 |
| 2024-08-26 | 185.00 | 185.00 | 182.00 | 183.00 | 175.49 | 19,900 |
| 2024-08-23 | 184.00 | 186.00 | 184.00 | 184.00 | 176.45 | 31,800 |
| 2024-08-22 | 184.00 | 190.00 | 184.00 | 186.00 | 178.36 | 28,300 |
| 2024-08-21 | 185.00 | 185.00 | 183.00 | 184.00 | 176.45 | 64,600 |
| 2024-08-20 | 184.00 | 186.00 | 182.00 | 184.00 | 176.45 | 91,300 |
| 2024-08-19 | 180.00 | 190.00 | 179.00 | 184.00 | 176.45 | 217,500 |
| 2024-08-16 | 181.00 | 181.00 | 180.00 | 180.00 | 172.61 | 31,800 |
| 2024-08-15 | 182.00 | 183.00 | 180.00 | 181.00 | 173.57 | 55,800 |
| 2024-08-14 | 183.00 | 184.00 | 181.00 | 183.00 | 175.49 | 197,000 |
| 2024-08-13 | 182.00 | 185.00 | 181.00 | 185.00 | 177.41 | 37,500 |
| 2024-08-12 | 181.00 | 183.00 | 181.00 | 183.00 | 175.49 | 19,300 |
| 2024-08-09 | 182.00 | 183.00 | 182.00 | 183.00 | 175.49 | 1,000 |
| 2024-08-08 | 182.00 | 183.00 | 181.00 | 182.00 | 174.53 | 86,800 |
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.