PT Sekar Laut Tbk (IDX:SKLT)
Indonesia · Delayed Price · Currency is IDR 216.00
-2.00 (-0.93%)
Oct 31, 2025, 2:50 PM WIB
PT Sekar Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 208.00 | 252.00 | 200.00 | 216.00 | 216.00 | 6.93% | 11,574,600 |
| Oct 29, 2025 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | 1.51% | 989,900 |
| Oct 28, 2025 | 202.00 | 206.00 | 199.00 | 199.00 | 199.00 | -1.49% | 166,400 |
| Oct 27, 2025 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | - | 200,200 |
| Oct 24, 2025 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 69,600 |
| Oct 23, 2025 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 82,300 |
| Oct 22, 2025 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | - | 340,900 |
| Oct 21, 2025 | 199.00 | 204.00 | 194.00 | 202.00 | 202.00 | 1.00% | 455,800 |
| Oct 20, 2025 | 195.00 | 202.00 | 191.00 | 200.00 | 200.00 | 2.56% | 455,300 |
| Oct 17, 2025 | 197.00 | 230.00 | 191.00 | 195.00 | 195.00 | -1.02% | 3,300,500 |
| Oct 16, 2025 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | - | 171,200 |
| Oct 15, 2025 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.50% | 218,100 |
| Oct 14, 2025 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | -1.96% | 235,400 |
| Oct 13, 2025 | 202.00 | 208.00 | 190.00 | 204.00 | 204.00 | -1.92% | 511,300 |
| Oct 10, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 172,900 |
| Oct 9, 2025 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | - | 1,265,300 |
| Oct 8, 2025 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | -2.80% | 712,400 |
| Oct 7, 2025 | 208.00 | 228.00 | 202.00 | 214.00 | 214.00 | 2.88% | 1,469,900 |
| Oct 6, 2025 | 204.00 | 222.00 | 204.00 | 208.00 | 208.00 | 1.96% | 1,910,600 |
| Oct 3, 2025 | 210.00 | 214.00 | 202.00 | 204.00 | 204.00 | -2.86% | 689,100 |
| Oct 2, 2025 | 212.00 | 212.00 | 199.00 | 210.00 | 210.00 | -0.94% | 1,254,100 |
| Oct 1, 2025 | 228.00 | 228.00 | 206.00 | 212.00 | 212.00 | -2.75% | 1,647,400 |
| Sep 30, 2025 | 197.00 | 244.00 | 197.00 | 218.00 | 218.00 | 11.22% | 9,647,000 |
| Sep 29, 2025 | 210.00 | 212.00 | 190.00 | 196.00 | 196.00 | -6.67% | 1,313,400 |
| Sep 26, 2025 | 220.00 | 222.00 | 204.00 | 210.00 | 210.00 | -2.78% | 1,825,400 |
| Sep 25, 2025 | 220.00 | 246.00 | 202.00 | 216.00 | 216.00 | -1.82% | 9,513,400 |
| Sep 24, 2025 | 194.00 | 260.00 | 194.00 | 220.00 | 220.00 | 13.40% | 18,820,600 |
| Sep 23, 2025 | 194.00 | 199.00 | 189.00 | 194.00 | 194.00 | - | 3,931,600 |
| Sep 22, 2025 | 190.00 | 212.00 | 189.00 | 194.00 | 194.00 | 3.74% | 3,931,600 |
| Sep 19, 2025 | 191.00 | 194.00 | 187.00 | 187.00 | 187.00 | - | 1,200,300 |
| Sep 18, 2025 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | -0.53% | 252,400 |
| Sep 17, 2025 | 194.00 | 194.00 | 186.00 | 188.00 | 188.00 | -1.05% | 113,500 |
| Sep 16, 2025 | 189.00 | 192.00 | 189.00 | 190.00 | 190.00 | 0.53% | 30,700 |
| Sep 15, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | - | 54,600 |
| Sep 12, 2025 | 195.00 | 195.00 | 187.00 | 189.00 | 189.00 | 1.07% | 73,100 |
| Sep 11, 2025 | 186.00 | 191.00 | 186.00 | 187.00 | 187.00 | 0.54% | 121,500 |
| Sep 10, 2025 | 158.00 | 189.00 | 158.00 | 186.00 | 186.00 | 1.09% | 475,300 |
| Sep 9, 2025 | 189.00 | 191.00 | 183.00 | 184.00 | 184.00 | -2.65% | 239,000 |
| Sep 8, 2025 | 193.00 | 195.00 | 187.00 | 189.00 | 189.00 | -2.07% | 848,200 |
| Sep 4, 2025 | 196.00 | 199.00 | 193.00 | 193.00 | 193.00 | -1.53% | 158,800 |
| Sep 3, 2025 | 189.00 | 200.00 | 189.00 | 196.00 | 196.00 | 2.08% | 498,800 |
| Sep 2, 2025 | 190.00 | 198.00 | 187.00 | 192.00 | 192.00 | 3.23% | 659,900 |
| Sep 1, 2025 | 188.00 | 188.00 | 176.00 | 186.00 | 186.00 | -2.11% | 331,900 |
| Aug 29, 2025 | 194.00 | 194.00 | 187.00 | 190.00 | 190.00 | -1.55% | 288,000 |
| Aug 28, 2025 | 191.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1.05% | 86,600 |
| Aug 27, 2025 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | - | 302,700 |
| Aug 26, 2025 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.53% | 486,700 |
| Aug 25, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 56,400 |
| Aug 22, 2025 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 0.53% | 77,700 |
| Aug 21, 2025 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 97,100 |