PT Sekar Laut Tbk (IDX:SKLT)
Indonesia · Delayed Price · Currency is IDR 250.00
+8.00 (3.31%)
At close: Dec 30, 2025
PT Sekar Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 244.00 | 244.00 | 240.00 | 242.00 | - | - | 77,300 |
| Dec 29, 2025 | 254.00 | 254.00 | 236.00 | 242.00 | 242.00 | -0.82% | 316,000 |
| Dec 24, 2025 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | -0.81% | 388,100 |
| Dec 23, 2025 | 248.00 | 254.00 | 242.00 | 246.00 | 246.00 | -2.38% | 751,600 |
| Dec 22, 2025 | 242.00 | 258.00 | 242.00 | 252.00 | 252.00 | 4.13% | 1,238,700 |
| Dec 19, 2025 | 242.00 | 256.00 | 242.00 | 242.00 | 242.00 | - | 306,100 |
| Dec 18, 2025 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | -1.63% | 291,300 |
| Dec 17, 2025 | 240.00 | 262.00 | 240.00 | 246.00 | 246.00 | 1.65% | 1,468,900 |
| Dec 16, 2025 | 240.00 | 246.00 | 232.00 | 242.00 | 242.00 | 0.83% | 300,800 |
| Dec 15, 2025 | 246.00 | 246.00 | 234.00 | 240.00 | 240.00 | 2.56% | 328,900 |
| Dec 12, 2025 | 240.00 | 242.00 | 228.00 | 234.00 | 234.00 | -2.50% | 457,900 |
| Dec 11, 2025 | 254.00 | 254.00 | 234.00 | 240.00 | 240.00 | -3.23% | 525,400 |
| Dec 10, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 1,215,200 |
| Dec 9, 2025 | 242.00 | 250.00 | 236.00 | 250.00 | 250.00 | 4.17% | 1,771,900 |
| Dec 8, 2025 | 236.00 | 250.00 | 236.00 | 240.00 | 240.00 | 2.56% | 2,414,200 |
| Dec 5, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 334,700 |
| Dec 4, 2025 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 351,600 |
| Dec 3, 2025 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 497,600 |
| Dec 2, 2025 | 232.00 | 236.00 | 228.00 | 234.00 | 234.00 | 0.86% | 701,700 |
| Dec 1, 2025 | 232.00 | 238.00 | 224.00 | 232.00 | 232.00 | 0.87% | 763,700 |
| Nov 28, 2025 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | -1.71% | 635,900 |
| Nov 27, 2025 | 234.00 | 238.00 | 228.00 | 234.00 | 234.00 | - | 1,843,500 |
| Nov 26, 2025 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 0.86% | 1,164,100 |
| Nov 25, 2025 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | - | 1,428,400 |
| Nov 24, 2025 | 236.00 | 248.00 | 224.00 | 232.00 | 232.00 | -0.85% | 3,091,900 |
| Nov 21, 2025 | 266.00 | 266.00 | 230.00 | 234.00 | 234.00 | -13.33% | 12,407,100 |
| Nov 20, 2025 | 222.00 | 270.00 | 212.00 | 270.00 | 270.00 | 25.00% | 26,564,100 |
| Nov 19, 2025 | 210.00 | 222.00 | 206.00 | 216.00 | 216.00 | 1.89% | 1,771,900 |
| Nov 18, 2025 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 168,800 |
| Nov 17, 2025 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 2.88% | 544,500 |
| Nov 14, 2025 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | -0.95% | 298,800 |
| Nov 13, 2025 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -0.94% | 985,100 |
| Nov 12, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 313,700 |
| Nov 11, 2025 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | 0.94% | 488,700 |
| Nov 10, 2025 | 214.00 | 216.00 | 204.00 | 212.00 | 212.00 | -0.93% | 1,221,000 |
| Nov 7, 2025 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | -0.93% | 593,400 |
| Nov 6, 2025 | 216.00 | 228.00 | 206.00 | 216.00 | 216.00 | - | 1,542,800 |
| Nov 5, 2025 | 222.00 | 226.00 | 216.00 | 216.00 | 216.00 | -2.70% | 555,900 |
| Nov 4, 2025 | 232.00 | 236.00 | 218.00 | 222.00 | 222.00 | 1.83% | 1,983,000 |
| Nov 3, 2025 | 212.00 | 260.00 | 212.00 | 218.00 | 218.00 | 3.81% | 7,883,100 |
| Oct 31, 2025 | 216.00 | 228.00 | 208.00 | 210.00 | 210.00 | -2.78% | 2,292,600 |
| Oct 30, 2025 | 208.00 | 252.00 | 200.00 | 216.00 | 216.00 | 6.93% | 11,574,100 |
| 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% | 162,800 |
| 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 |