Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 141.00 | 141.00 | 128.00 | 128.00 | 128.00 | 173,000 |
| 2026-10-16 | 146.00 | 154.00 | 126.00 | 137.00 | 137.00 | 407,600 |
| 2026-10-15 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 47,300 |
| 2026-10-14 | 154.00 | 154.00 | 143.00 | 147.00 | 147.00 | 56,200 |
| 2026-10-13 | 145.00 | 148.00 | 142.00 | 148.00 | 148.00 | 45,600 |
| 2026-10-12 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | 130,400 |
| 2026-10-09 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 178,800 |
| 2026-10-08 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | 216,800 |
| 2026-10-07 | 156.00 | 156.00 | 151.00 | 154.00 | 154.00 | 34,600 |
| 2026-10-06 | 150.00 | 160.00 | 147.00 | 152.00 | 152.00 | 823,200 |
| 2026-10-05 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 60,000 |
| 2026-10-02 | 149.00 | 153.00 | 146.00 | 146.00 | 146.00 | 34,900 |
| 2026-10-01 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 8,300 |
| 2026-09-30 | 149.00 | 149.00 | 140.00 | 148.00 | 148.00 | 18,800 |
| 2026-09-29 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 123,400 |
| 2026-09-28 | 149.00 | 155.00 | 148.00 | 148.00 | 148.00 | 46,400 |
| 2026-09-25 | 155.00 | 156.00 | 146.00 | 149.00 | 149.00 | 340,100 |
| 2026-09-24 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 48,300 |
| 2026-09-23 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | 273,100 |
| 2026-09-22 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 129,500 |
| 2026-09-21 | 161.00 | 163.00 | 153.00 | 159.00 | 159.00 | 956,200 |
Page 1 of 1 · 21 trading days
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.