Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 15,400 |
| 2026-10-22 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | 14,000 |
| 2026-10-21 | 178.00 | 181.00 | 172.00 | 181.00 | 181.00 | 9,800 |
| 2026-10-20 | 170.00 | 186.00 | 167.00 | 178.00 | 178.00 | 71,900 |
| 2026-10-19 | 178.00 | 178.00 | 167.00 | 170.00 | 170.00 | 104,100 |
| 2026-10-16 | 189.00 | 189.00 | 171.00 | 179.00 | 179.00 | 127,100 |
| 2026-10-15 | 197.00 | 197.00 | 187.00 | 190.00 | 190.00 | 56,800 |
| 2026-10-14 | 194.00 | 196.00 | 190.00 | 193.00 | 193.00 | 24,300 |
| 2026-10-13 | 192.00 | 196.00 | 188.00 | 194.00 | 194.00 | 60,500 |
| 2026-10-12 | 196.00 | 197.00 | 190.00 | 196.00 | 196.00 | 23,900 |
| 2026-10-09 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 55,100 |
| 2026-10-08 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | 21,300 |
| 2026-10-07 | 198.00 | 200.00 | 196.00 | 197.00 | 197.00 | 40,400 |
| 2026-10-06 | 195.00 | 198.00 | 193.00 | 196.00 | 196.00 | 97,100 |
| 2026-10-05 | 208.00 | 228.00 | 188.00 | 191.00 | 191.00 | 985,900 |
| 2026-10-02 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | 25,300 |
| 2026-10-01 | 202.00 | 204.00 | 183.00 | 202.00 | 202.00 | 29,400 |
| 2026-09-30 | 204.00 | 204.00 | 194.00 | 202.00 | 202.00 | 17,200 |
| 2026-09-29 | 196.00 | 206.00 | 188.00 | 204.00 | 204.00 | 70,600 |
| 2026-09-28 | 195.00 | 199.00 | 195.00 | 196.00 | 196.00 | 68,000 |
| 2026-09-25 | 204.00 | 208.00 | 194.00 | 197.00 | 197.00 | 172,000 |
| 2026-09-24 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 11,100 |
Page 1 of 1 · 22 trading days
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.