Satyamitra Kemas Lestari Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 186.00 | 188.00 | 170.00 | 171.00 | 167.11 | 3,102,300 |
| 2025-11-10 | 166.00 | 214.00 | 164.00 | 185.00 | 180.80 | 27,734,600 |
| 2025-11-07 | 163.00 | 170.00 | 160.00 | 160.00 | 156.36 | 362,500 |
| 2025-11-06 | 165.00 | 166.00 | 163.00 | 163.00 | 159.30 | 195,900 |
| 2025-11-05 | 165.00 | 165.00 | 163.00 | 164.00 | 160.27 | 14,100 |
| 2025-11-04 | 165.00 | 165.00 | 164.00 | 164.00 | 160.27 | 11,500 |
| 2025-11-03 | 166.00 | 167.00 | 163.00 | 165.00 | 161.25 | 53,700 |
| 2025-10-31 | 169.00 | 170.00 | 164.00 | 165.00 | 161.25 | 178,000 |
| 2025-10-30 | 165.00 | 170.00 | 161.00 | 169.00 | 165.16 | 25,200 |
| 2025-10-29 | 167.00 | 167.00 | 160.00 | 167.00 | 163.20 | 46,500 |
| 2025-10-28 | 169.00 | 169.00 | 145.00 | 167.00 | 163.20 | 222,800 |
| 2025-10-27 | 171.00 | 172.00 | 160.00 | 169.00 | 165.16 | 489,600 |
| 2025-10-24 | 168.00 | 171.00 | 167.00 | 171.00 | 167.11 | 731,400 |
← NewerPage 5 of 5 · 253 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.