PT Sekar Laut Tbk (IDX:SKLT)
Indonesia · Delayed Price · Currency is IDR 182.00
+2.00 (1.11%)
Oct 30, 2026, 4:00 PM WIB
PT Sekar Laut Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 180.00 | 184.00 | 179.00 | 182.00 | 182.00 | 1.11% | 5,500 |
| Oct 29, 2026 | 183.00 | 192.00 | 179.00 | 180.00 | 180.00 | -1.64% | 120,200 |
| Oct 28, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | -0.54% | 7,300 |
| Oct 27, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.08% | 12,800 |
| Oct 26, 2026 | 184.00 | 187.00 | 181.00 | 186.00 | 186.00 | 1.09% | 13,600 |
| Oct 23, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 1.66% | 15,400 |
| Oct 22, 2026 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | - | 14,000 |
| Oct 21, 2026 | 178.00 | 181.00 | 172.00 | 181.00 | 181.00 | 1.69% | 9,800 |
| Oct 20, 2026 | 170.00 | 186.00 | 167.00 | 178.00 | 178.00 | 4.71% | 71,900 |
| Oct 19, 2026 | 178.00 | 178.00 | 167.00 | 170.00 | 170.00 | -5.03% | 104,100 |
| Oct 16, 2026 | 189.00 | 189.00 | 171.00 | 179.00 | 179.00 | -5.79% | 127,100 |
| Oct 15, 2026 | 197.00 | 197.00 | 187.00 | 190.00 | 190.00 | -1.55% | 56,800 |
| Oct 14, 2026 | 194.00 | 196.00 | 190.00 | 193.00 | 193.00 | -0.52% | 24,300 |
| Oct 13, 2026 | 192.00 | 196.00 | 188.00 | 194.00 | 194.00 | -1.02% | 60,500 |
| Oct 12, 2026 | 196.00 | 197.00 | 190.00 | 196.00 | 196.00 | 3.16% | 23,900 |
| Oct 9, 2026 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | -2.06% | 55,100 |
| Oct 8, 2026 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | -1.52% | 21,300 |
| Oct 7, 2026 | 198.00 | 200.00 | 196.00 | 197.00 | 197.00 | 0.51% | 40,400 |
| Oct 6, 2026 | 195.00 | 198.00 | 193.00 | 196.00 | 196.00 | 2.62% | 97,100 |
| Oct 5, 2026 | 208.00 | 228.00 | 188.00 | 191.00 | 191.00 | -1.55% | 985,900 |
| Oct 2, 2026 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | -3.96% | 25,300 |
| Oct 1, 2026 | 202.00 | 204.00 | 183.00 | 202.00 | 202.00 | - | 29,400 |
| Sep 30, 2026 | 204.00 | 204.00 | 194.00 | 202.00 | 202.00 | -0.98% | 17,200 |
| Sep 29, 2026 | 196.00 | 206.00 | 188.00 | 204.00 | 204.00 | 4.08% | 70,600 |
| Sep 28, 2026 | 195.00 | 199.00 | 195.00 | 196.00 | 196.00 | -0.51% | 68,000 |
| Sep 25, 2026 | 204.00 | 208.00 | 194.00 | 197.00 | 197.00 | -3.43% | 172,000 |
| Sep 24, 2026 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | - | 11,100 |
| Sep 23, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 68,000 |
| Sep 22, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 5,700 |
| Sep 21, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 0.98% | 43,200 |
| Sep 18, 2026 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | -2.86% | 68,800 |
| Sep 17, 2026 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | -1.87% | 199,600 |
| Sep 16, 2026 | 216.00 | 228.00 | 210.00 | 214.00 | 214.00 | 0.94% | 708,700 |
| Sep 15, 2026 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | -0.93% | 49,100 |
| Sep 14, 2026 | 216.00 | 230.00 | 212.00 | 214.00 | 214.00 | - | 155,900 |
| Sep 11, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 1,600 |
| Sep 10, 2026 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | -0.93% | 61,100 |
| Sep 9, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | - | 72,900 |
| Sep 8, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | - | 73,500 |
| Sep 7, 2026 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | -1.82% | 201,300 |
| Sep 4, 2026 | 216.00 | 240.00 | 214.00 | 220.00 | 220.00 | 2.80% | 1,659,600 |
| Sep 3, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 23,300 |
| Sep 2, 2026 | 224.00 | 226.00 | 210.00 | 216.00 | 216.00 | 1.89% | 222,800 |
| Sep 1, 2026 | 216.00 | 222.00 | 210.00 | 212.00 | 212.00 | - | 118,300 |
| Aug 31, 2026 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | - | 119,900 |
| Aug 28, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 99,100 |
| Aug 27, 2026 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 83,100 |
| Aug 26, 2026 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 78,100 |
| Aug 24, 2026 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | 212,100 |
| Aug 21, 2026 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | 119,200 |