Sekar Laut Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2,390.00	2,470.00	2,300.00	2,470.00	216.75	71,000
2023-05-05	2,430.00	2,430.00	2,270.00	2,400.00	210.60	159,000
2023-05-04	2,280.00	2,400.00	2,150.00	2,380.00	208.85	528,000
2023-05-03	2,110.00	2,300.00	2,110.00	2,290.00	200.95	197,000
2023-05-02	2,120.00	2,120.00	2,120.00	2,120.00	186.03	2,000
2023-04-28	2,130.00	2,130.00	2,130.00	2,130.00	186.91	0
2023-04-27	2,130.00	2,130.00	2,130.00	2,130.00	186.91	0
2023-04-26	2,100.00	2,130.00	2,070.00	2,130.00	186.91	57,000
2023-04-18	2,100.00	2,100.00	2,100.00	2,100.00	184.28	15,000
2023-04-17	2,100.00	2,100.00	2,050.00	2,090.00	183.40	32,000
2023-04-14	2,070.00	2,100.00	2,070.00	2,100.00	184.28	217,000
2023-04-13	2,070.00	2,070.00	2,020.00	2,070.00	181.65	103,000
2023-04-12	2,030.00	2,030.00	2,020.00	2,020.00	177.26	17,000
2023-04-11	2,000.00	2,040.00	2,000.00	2,040.00	179.01	17,000
2023-04-10	2,000.00	2,000.00	2,000.00	2,000.00	175.50	16,000
2023-04-06	1,950.00	2,020.00	1,950.00	2,020.00	177.26	70,000
2023-04-05	1,900.00	1,920.00	1,900.00	1,920.00	168.48	160,000
2023-04-04	2,090.00	2,090.00	1,795.00	1,885.00	165.41	3,000
2023-04-03	1,925.00	1,925.00	1,925.00	1,925.00	168.92	1,000
2023-03-31	1,925.00	1,925.00	1,925.00	1,925.00	168.92	10,000
2023-03-30	1,780.00	1,780.00	1,780.00	1,780.00	156.20	0
2023-03-29	1,780.00	1,780.00	1,780.00	1,780.00	156.20	0
2023-03-28	1,780.00	1,780.00	1,780.00	1,780.00	156.20	0
2023-03-27	1,780.00	1,780.00	1,780.00	1,780.00	156.20	0
2023-03-24	1,780.00	1,780.00	1,780.00	1,780.00	156.20	0
2023-03-21	1,780.00	1,780.00	1,780.00	1,780.00	156.20	0
2023-03-20	1,780.00	1,780.00	1,780.00	1,780.00	156.20	0
2023-03-17	1,925.00	1,925.00	1,780.00	1,780.00	156.20	2,000
2023-03-16	1,910.00	1,910.00	1,910.00	1,910.00	167.61	0
2023-03-15	1,910.00	1,910.00	1,910.00	1,910.00	167.61	0
2023-03-14	1,910.00	1,910.00	1,910.00	1,910.00	167.61	2,000
2023-03-13	1,910.00	1,910.00	1,910.00	1,910.00	167.61	1,000
2023-03-10	1,910.00	1,910.00	1,890.00	1,910.00	167.61	6,000
2023-03-09	1,910.00	1,910.00	1,910.00	1,910.00	167.61	0
2023-03-08	1,910.00	1,910.00	1,910.00	1,910.00	167.61	0
2023-03-07	1,920.00	1,920.00	1,910.00	1,910.00	167.61	2,000
2023-03-06	1,910.00	1,910.00	1,910.00	1,910.00	167.61	1,000
2023-03-03	1,920.00	1,920.00	1,920.00	1,920.00	168.48	2,000
2023-03-02	1,920.00	1,920.00	1,920.00	1,920.00	168.48	1,000
2023-03-01	1,890.00	1,920.00	1,890.00	1,920.00	168.48	2,000
2023-02-28	1,900.00	1,920.00	1,880.00	1,890.00	165.85	7,000
2023-02-27	1,900.00	1,900.00	1,900.00	1,900.00	166.73	0
2023-02-24	1,915.00	1,915.00	1,900.00	1,900.00	166.73	8,000
2023-02-23	1,900.00	1,900.00	1,900.00	1,900.00	166.73	0
2023-02-22	1,900.00	1,900.00	1,900.00	1,900.00	166.73	1,000
2023-02-21	1,915.00	1,915.00	1,915.00	1,915.00	168.04	0
2023-02-20	1,915.00	1,915.00	1,915.00	1,915.00	168.04	11,000
2023-02-17	1,915.00	1,915.00	1,915.00	1,915.00	168.04	0
2023-02-16	1,915.00	1,915.00	1,915.00	1,915.00	168.04	0
2023-02-15	1,915.00	1,915.00	1,915.00	1,915.00	168.04	0
2023-02-14	2,010.00	2,010.00	1,915.00	1,915.00	168.04	5,000
2023-02-13	2,040.00	2,040.00	2,040.00	2,040.00	179.01	0
2023-02-10	2,040.00	2,040.00	2,040.00	2,040.00	179.01	0
2023-02-09	2,040.00	2,040.00	2,040.00	2,040.00	179.01	0
2023-02-08	2,040.00	2,040.00	2,040.00	2,040.00	179.01	0
2023-02-07	2,040.00	2,040.00	2,040.00	2,040.00	179.01	0
2023-02-06	2,040.00	2,040.00	2,040.00	2,040.00	179.01	2,000
2023-02-03	1,810.00	1,940.00	1,810.00	1,940.00	170.24	14,000
2023-02-02	1,850.00	1,850.00	1,850.00	1,850.00	162.34	10,000
2023-02-01	1,900.00	1,900.00	1,900.00	1,900.00	166.73	0

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	8.0000 IDR
2025-05-05	9.0000 IDR
2024-05-14	5.0000 IDR
2023-06-05	27.0000 IDR
2022-05-30	48.0000 IDR
2021-05-27	999,999.9999 IDR
2021-05-24	15.0000 IDR
2020-07-09	15.0000 IDR
2019-06-27	9.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.