PT Sekar Laut Tbk (IDX:SKLT)
Indonesia · Delayed Price · Currency is IDR 179.00
+7.00 (4.07%)
Jul 3, 2026, 10:59 AM WIB
PT Sekar Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | - | 4.07% | 14,800 |
| Jul 2, 2026 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | -0.58% | 44,900 |
| Jul 1, 2026 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 1.76% | 20,700 |
| Jun 30, 2026 | 181.00 | 185.00 | 166.00 | 170.00 | 170.00 | -5.56% | 115,900 |
| Jun 29, 2026 | 181.00 | 187.00 | 180.00 | 180.00 | 180.00 | -0.55% | 20,800 |
| Jun 26, 2026 | 188.00 | 192.00 | 181.00 | 181.00 | 181.00 | -3.21% | 28,400 |
| Jun 25, 2026 | 185.00 | 190.00 | 185.00 | 187.00 | 187.00 | 1.63% | 7,400 |
| Jun 24, 2026 | 187.00 | 194.00 | 181.00 | 184.00 | 184.00 | -1.60% | 82,800 |
| Jun 23, 2026 | 187.00 | 193.00 | 187.00 | 187.00 | 187.00 | - | 321,900 |
| Jun 22, 2026 | 190.00 | 195.00 | 176.00 | 187.00 | 187.00 | -1.58% | 669,800 |
| Jun 19, 2026 | 196.00 | 200.00 | 186.00 | 190.00 | 190.00 | -0.52% | 152,700 |
| Jun 18, 2026 | 196.00 | 199.00 | 181.00 | 191.00 | 191.00 | 0.53% | 152,000 |
| Jun 17, 2026 | 194.00 | 194.00 | 185.00 | 190.00 | 190.00 | 3.26% | 54,100 |
| Jun 15, 2026 | 177.00 | 191.00 | 177.00 | 184.00 | 184.00 | 3.37% | 108,300 |
| Jun 12, 2026 | 180.00 | 182.00 | 176.00 | 178.00 | 178.00 | 0.56% | 29,200 |
| Jun 11, 2026 | 177.00 | 180.00 | 174.00 | 177.00 | 177.00 | 1.72% | 56,600 |
| Jun 10, 2026 | 170.00 | 178.00 | 164.00 | 174.00 | 174.00 | 3.57% | 33,200 |
| Jun 9, 2026 | 165.00 | 173.00 | 160.00 | 168.00 | 168.00 | 1.82% | 115,300 |
| Jun 8, 2026 | 176.00 | 177.00 | 165.00 | 165.00 | 165.00 | -6.25% | 50,300 |
| Jun 5, 2026 | 185.00 | 185.00 | 175.00 | 176.00 | 176.00 | -5.88% | 108,600 |
| Jun 4, 2026 | 189.00 | 189.00 | 175.00 | 187.00 | 187.00 | -1.58% | 129,800 |
| Jun 3, 2026 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | -5.00% | 28,700 |
| Jun 2, 2026 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 27,800 |
| May 29, 2026 | 200.00 | 200.00 | 188.00 | 198.00 | 198.00 | 2.59% | 129,800 |
| May 26, 2026 | 200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 0.52% | 19,500 |
| May 25, 2026 | 187.00 | 196.00 | 186.00 | 192.00 | 192.00 | 2.67% | 76,600 |
| May 22, 2026 | 187.00 | 188.00 | 184.00 | 187.00 | 187.00 | -1.58% | 43,200 |
| 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 | -1.85% | 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 |