PT Sekar Laut Tbk (IDX:SKLT)
Indonesia · Delayed Price · Currency is IDR 192.00
-1.00 (-0.52%)
Aug 29, 2025, 9:49 AM WIB
PT Sekar Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 191.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1.05% | 66,300 |
| 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 |
| Aug 20, 2025 | 187.00 | 193.00 | 187.00 | 189.00 | 189.00 | 1.07% | 272,400 |
| Aug 19, 2025 | 190.00 | 206.00 | 185.00 | 187.00 | 187.00 | -1.58% | 2,412,500 |
| Aug 15, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.52% | 296,200 |
| Aug 14, 2025 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | 1.06% | 53,700 |
| Aug 13, 2025 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | - | 71,700 |
| Aug 12, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 36,300 |
| Aug 11, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.60% | 315,900 |
| Aug 8, 2025 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | - | 167,500 |
| Aug 7, 2025 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 151,000 |
| Aug 6, 2025 | 187.00 | 191.00 | 185.00 | 187.00 | 187.00 | - | 154,500 |
| Aug 5, 2025 | 187.00 | 192.00 | 182.00 | 187.00 | 187.00 | - | 869,600 |
| Aug 4, 2025 | 189.00 | 198.00 | 185.00 | 187.00 | 187.00 | -0.53% | 694,700 |
| Aug 1, 2025 | 188.00 | 193.00 | 183.00 | 188.00 | 188.00 | - | 298,000 |
| Jul 31, 2025 | 187.00 | 198.00 | 185.00 | 188.00 | 188.00 | - | 467,600 |
| Jul 30, 2025 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | - | 37,000 |
| Jul 29, 2025 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 156,200 |
| Jul 28, 2025 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | - | 89,100 |
| Jul 25, 2025 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | -1.57% | 63,500 |
| Jul 24, 2025 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | -0.52% | 45,900 |
| Jul 23, 2025 | 193.00 | 193.00 | 185.00 | 192.00 | 192.00 | -0.52% | 58,900 |
| Jul 22, 2025 | 192.00 | 194.00 | 187.00 | 193.00 | 193.00 | 0.52% | 79,000 |
| Jul 21, 2025 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | - | 348,600 |
| Jul 18, 2025 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | - | 33,500 |
| Jul 17, 2025 | 194.00 | 195.00 | 188.00 | 192.00 | 192.00 | - | 78,400 |
| Jul 16, 2025 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | - | 18,300 |
| Jul 15, 2025 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | 0.52% | 26,600 |
| Jul 14, 2025 | 190.00 | 196.00 | 190.00 | 191.00 | 191.00 | 1.60% | 564,000 |
| Jul 11, 2025 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 0.53% | 47,900 |
| Jul 10, 2025 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.06% | 270,400 |
| Jul 9, 2025 | 187.00 | 190.00 | 187.00 | 189.00 | 189.00 | 1.07% | 222,500 |
| Jul 8, 2025 | 189.00 | 192.00 | 186.00 | 187.00 | 187.00 | -1.06% | 221,800 |
| Jul 7, 2025 | 189.00 | 218.00 | 184.00 | 189.00 | 189.00 | - | 7,323,300 |
| Jul 4, 2025 | 186.00 | 190.00 | 184.00 | 189.00 | 189.00 | 1.61% | 110,900 |
| Jul 3, 2025 | 188.00 | 188.00 | 183.00 | 186.00 | 186.00 | 0.54% | 16,500 |
| Jul 2, 2025 | 187.00 | 188.00 | 183.00 | 185.00 | 185.00 | -0.54% | 235,200 |
| Jul 1, 2025 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | -2.11% | 184,300 |
| Jun 30, 2025 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | - | 69,700 |
| Jun 26, 2025 | 187.00 | 192.00 | 186.00 | 190.00 | 190.00 | 1.60% | 79,400 |
| Jun 25, 2025 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 64,000 |
| Jun 24, 2025 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | 1.63% | 4,200 |
| Jun 23, 2025 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | -2.13% | 106,400 |
| Jun 20, 2025 | 186.00 | 189.00 | 186.00 | 188.00 | 188.00 | 0.53% | 156,500 |
| Jun 19, 2025 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -1.58% | 204,900 |
| Jun 18, 2025 | 185.00 | 194.00 | 185.00 | 190.00 | 190.00 | 2.70% | 357,000 |