Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 163.00 | 163.00 | 158.00 | 163.00 | 159.30 | 100,800 |
| 2026-05-07 | 162.00 | 166.00 | 158.00 | 163.00 | 159.30 | 140,400 |
| 2026-05-06 | 159.00 | 164.00 | 155.00 | 162.00 | 158.32 | 142,700 |
| 2026-05-05 | 159.00 | 161.00 | 156.00 | 159.00 | 155.39 | 47,300 |
| 2026-05-04 | 157.00 | 160.00 | 152.00 | 157.00 | 153.43 | 400,600 |
| 2026-05-01 | 162.00 | 162.00 | 162.00 | 162.00 | 158.32 | 0 |
| 2026-04-30 | 165.00 | 165.00 | 156.00 | 162.00 | 158.32 | 130,400 |
| 2026-04-29 | 166.00 | 166.00 | 157.00 | 164.00 | 160.27 | 41,300 |
| 2026-04-28 | 167.00 | 167.00 | 156.00 | 166.00 | 162.23 | 225,900 |
| 2026-04-27 | 170.00 | 175.00 | 155.00 | 166.00 | 162.23 | 797,600 |
← NewerPage 3 of 3 · 130 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.