PT Sekar Laut Tbk (IDX:SKLT)
Indonesia
· Delayed Price · Currency is IDR 202.00
-8.00 (-3.81%)
Sep 29, 2025, 1:50 PM WIB
PT Sekar Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 220.00 | 222.00 | 204.00 | 210.00 | 210.00 | -2.78% | 1,825,400 |
| Sep 25, 2025 | 220.00 | 246.00 | 202.00 | 216.00 | 216.00 | -1.82% | 9,513,400 |
| Sep 24, 2025 | 194.00 | 260.00 | 194.00 | 220.00 | 220.00 | 13.40% | 18,820,600 |
| Sep 23, 2025 | 194.00 | 199.00 | 189.00 | 194.00 | 194.00 | - | 3,931,600 |
| Sep 22, 2025 | 190.00 | 212.00 | 189.00 | 194.00 | 194.00 | 3.74% | 3,931,600 |
| Sep 19, 2025 | 191.00 | 194.00 | 187.00 | 187.00 | 187.00 | - | 1,200,300 |
| Sep 18, 2025 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | -0.53% | 252,400 |
| Sep 17, 2025 | 194.00 | 194.00 | 186.00 | 188.00 | 188.00 | -1.05% | 113,500 |
| Sep 16, 2025 | 189.00 | 192.00 | 189.00 | 190.00 | 190.00 | 0.53% | 30,700 |
| Sep 15, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | - | 54,600 |
| Sep 12, 2025 | 195.00 | 195.00 | 187.00 | 189.00 | 189.00 | 1.07% | 73,100 |
| Sep 11, 2025 | 186.00 | 191.00 | 186.00 | 187.00 | 187.00 | 0.54% | 121,500 |
| Sep 10, 2025 | 158.00 | 189.00 | 158.00 | 186.00 | 186.00 | 1.09% | 475,300 |
| Sep 9, 2025 | 189.00 | 191.00 | 183.00 | 184.00 | 184.00 | -2.65% | 239,000 |
| Sep 8, 2025 | 193.00 | 195.00 | 187.00 | 189.00 | 189.00 | -2.07% | 848,200 |
| Sep 4, 2025 | 196.00 | 199.00 | 193.00 | 193.00 | 193.00 | -1.53% | 158,800 |
| Sep 3, 2025 | 189.00 | 200.00 | 189.00 | 196.00 | 196.00 | 2.08% | 498,800 |
| Sep 2, 2025 | 190.00 | 198.00 | 187.00 | 192.00 | 192.00 | 3.23% | 659,900 |
| Sep 1, 2025 | 188.00 | 188.00 | 176.00 | 186.00 | 186.00 | -2.11% | 331,900 |
| Aug 29, 2025 | 194.00 | 194.00 | 187.00 | 190.00 | 190.00 | -1.55% | 288,000 |
| Aug 28, 2025 | 191.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1.05% | 86,600 |
| 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 |