PT Sekar Laut Tbk (IDX:SKLT)
Indonesia · Delayed Price · Currency is IDR 187.00
-3.00 (-1.58%)
May 22, 2026, 3:41 PM WIB
PT Sekar Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 193.00 | 193.00 | 182.00 | 190.00 | 190.00 | -1.55% | 52,700 |
| May 20, 2026 | 197.00 | 218.00 | 184.00 | 193.00 | 193.00 | -2.03% | 699,600 |
| May 19, 2026 | 202.00 | 210.00 | 196.00 | 197.00 | 197.00 | -2.48% | 151,800 |
| May 18, 2026 | 200.00 | 208.00 | 199.00 | 202.00 | 202.00 | -1.94% | 114,400 |
| May 13, 2026 | 208.00 | 212.00 | 200.00 | 206.00 | 206.00 | -0.96% | 191,000 |
| May 12, 2026 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | -2.80% | 109,700 |
| May 11, 2026 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 0.94% | 165,400 |
| May 8, 2026 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | -5.36% | 286,200 |
| May 7, 2026 | 226.00 | 230.00 | 220.00 | 224.00 | 216.00 | -0.88% | 364,500 |
| May 6, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 217.93 | 1.80% | 110,800 |
| May 5, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 214.07 | - | 346,900 |
| May 4, 2026 | 222.00 | 230.00 | 220.00 | 222.00 | 214.07 | 0.91% | 284,900 |
| Apr 30, 2026 | 224.00 | 226.00 | 218.00 | 220.00 | 212.14 | -2.65% | 81,200 |
| Apr 29, 2026 | 218.00 | 228.00 | 208.00 | 226.00 | 217.93 | 1.80% | 384,700 |
| Apr 28, 2026 | 230.00 | 230.00 | 214.00 | 222.00 | 214.07 | - | 409,300 |
| Apr 27, 2026 | 228.00 | 228.00 | 218.00 | 222.00 | 214.07 | -2.63% | 154,700 |
| Apr 24, 2026 | 238.00 | 238.00 | 224.00 | 228.00 | 219.86 | -4.20% | 137,700 |
| Apr 23, 2026 | 232.00 | 242.00 | 232.00 | 238.00 | 229.50 | 2.59% | 1,008,700 |
| Apr 22, 2026 | 230.00 | 232.00 | 224.00 | 232.00 | 223.71 | 1.75% | 123,300 |
| Apr 21, 2026 | 224.00 | 230.00 | 224.00 | 228.00 | 219.86 | - | 74,000 |
| Apr 20, 2026 | 226.00 | 228.00 | 222.00 | 228.00 | 219.86 | 2.70% | 45,400 |
| Apr 17, 2026 | 220.00 | 228.00 | 220.00 | 222.00 | 214.07 | -1.77% | 104,700 |
| Apr 16, 2026 | 232.00 | 232.00 | 218.00 | 226.00 | 217.93 | -1.74% | 183,200 |
| Apr 15, 2026 | 218.00 | 232.00 | 212.00 | 230.00 | 221.79 | 5.50% | 552,800 |
| Apr 14, 2026 | 218.00 | 220.00 | 214.00 | 218.00 | 210.21 | - | 198,700 |
| Apr 13, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 210.21 | -1.80% | 21,000 |
| Apr 10, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 214.07 | 1.83% | 48,600 |
| Apr 9, 2026 | 220.00 | 226.00 | 216.00 | 218.00 | 210.21 | -0.91% | 61,700 |
| Apr 8, 2026 | 212.00 | 222.00 | 212.00 | 220.00 | 212.14 | 3.77% | 71,500 |
| Apr 7, 2026 | 210.00 | 216.00 | 210.00 | 212.00 | 204.43 | 0.95% | 57,700 |
| Apr 6, 2026 | 212.00 | 226.00 | 206.00 | 210.00 | 202.50 | -0.94% | 205,300 |
| Apr 2, 2026 | 232.00 | 232.00 | 210.00 | 212.00 | 204.43 | - | 106,500 |
| Apr 1, 2026 | 212.00 | 212.00 | 204.00 | 212.00 | 204.43 | 2.91% | 76,600 |
| Mar 31, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 198.64 | -2.83% | 131,000 |
| Mar 30, 2026 | 222.00 | 222.00 | 200.00 | 212.00 | 204.43 | -2.75% | 527,300 |
| Mar 27, 2026 | 240.00 | 240.00 | 218.00 | 218.00 | 210.21 | -8.40% | 858,200 |
| Mar 26, 2026 | 240.00 | 240.00 | 230.00 | 238.00 | 229.50 | - | 120,600 |
| Mar 25, 2026 | 234.00 | 244.00 | 226.00 | 238.00 | 229.50 | 1.71% | 836,400 |
| Mar 17, 2026 | 238.00 | 244.00 | 232.00 | 234.00 | 225.64 | -1.68% | 125,700 |
| Mar 16, 2026 | 242.00 | 244.00 | 226.00 | 238.00 | 229.50 | 1.71% | 388,300 |
| Mar 13, 2026 | 246.00 | 246.00 | 232.00 | 234.00 | 225.64 | -4.88% | 280,200 |
| Mar 12, 2026 | 250.00 | 250.00 | 236.00 | 246.00 | 237.21 | -1.60% | 255,900 |
| Mar 11, 2026 | 256.00 | 256.00 | 242.00 | 250.00 | 241.07 | - | 212,500 |
| Mar 10, 2026 | 250.00 | 254.00 | 244.00 | 250.00 | 241.07 | - | 129,800 |
| Mar 9, 2026 | 250.00 | 250.00 | 236.00 | 250.00 | 241.07 | -1.57% | 306,200 |
| Mar 6, 2026 | 256.00 | 256.00 | 244.00 | 254.00 | 244.93 | -0.78% | 228,500 |
| Mar 5, 2026 | 260.00 | 260.00 | 246.00 | 256.00 | 246.86 | 4.07% | 346,300 |
| Mar 4, 2026 | 250.00 | 262.00 | 240.00 | 246.00 | 237.21 | -3.91% | 451,200 |
| Mar 3, 2026 | 266.00 | 278.00 | 246.00 | 256.00 | 246.86 | -3.76% | 1,124,300 |
| Mar 2, 2026 | 290.00 | 290.00 | 258.00 | 266.00 | 256.50 | -8.28% | 1,027,100 |