PT Sekar Laut Tbk(ID:SKLT)
Rp178.000.00 (0.00%)
ID:SKLT
PT Sekar Laut Tbk historical prices
Rp178.00
At close:0.00 (0.00%)
PT Sekar Laut Tbk (SKLT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00% | 3,000 | 0.02 |
| Nov 10, 2026 | 171.00 | 179.00 | 171.00 | 178.00 | 178.00 | +3.49% | 20,700 | 0.13 |
| Nov 09, 2026 | 182.00 | 182.00 | 169.00 | 170.00 | 170.00 | -1.16% | 14,500 | 0.09 |
| Nov 06, 2026 | 172.00 | 182.00 | 172.00 | 172.00 | 172.00 | 0.00% | 11,200 | 0.07 |
| Nov 05, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | +1.18% | 3,400 | 0.02 |
| Nov 04, 2026 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | -2.86% | 26,800 | 0.15 |
| Nov 03, 2026 | 182.00 | 183.00 | 175.00 | 175.00 | 175.00 | -2.78% | 29,200 | 0.16 |
| Nov 02, 2026 | 182.00 | 182.00 | 174.00 | 180.00 | 180.00 | -1.10% | 42,000 | 0.22 |
| Oct 30, 2026 | 180.00 | 184.00 | 179.00 | 182.00 | 182.00 | +1.11% | 5,500 | 0.03 |
| Oct 29, 2026 | 183.00 | 192.00 | 179.00 | 180.00 | 180.00 | -1.64% | 120,200 | 0.64 |
| Oct 28, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | -0.54% | 7,300 | 0.04 |
| Oct 27, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.08% | 12,800 | 0.06 |
| Oct 26, 2026 | 184.00 | 187.00 | 181.00 | 186.00 | 186.00 | +1.09% | 13,600 | 0.06 |
| Oct 23, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | +1.66% | 15,400 | 0.06 |
| Oct 22, 2026 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | 0.00% | 14,000 | 0.05 |
| Oct 21, 2026 | 178.00 | 181.00 | 172.00 | 181.00 | 181.00 | +1.69% | 9,800 | 0.04 |
| Oct 20, 2026 | 170.00 | 186.00 | 167.00 | 178.00 | 178.00 | +4.71% | 71,900 | 0.27 |
| Oct 19, 2026 | 178.00 | 178.00 | 167.00 | 170.00 | 170.00 | -5.03% | 104,100 | 0.40 |
| Oct 16, 2026 | 189.00 | 189.00 | 171.00 | 179.00 | 179.00 | -5.79% | 127,100 | 0.49 |
| Oct 15, 2026 | 197.00 | 197.00 | 187.00 | 190.00 | 190.00 | -1.55% | 56,800 | 0.22 |
| Oct 14, 2026 | 194.00 | 196.00 | 190.00 | 193.00 | 193.00 | -0.52% | 24,300 | 0.09 |
| Oct 13, 2026 | 192.00 | 196.00 | 188.00 | 194.00 | 194.00 | -1.02% | 60,500 | 0.23 |
| Oct 12, 2026 | 196.00 | 197.00 | 190.00 | 196.00 | 196.00 | +3.16% | 23,900 | 0.09 |
| Oct 09, 2026 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | -2.06% | 55,100 | 0.21 |
| Oct 08, 2026 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | -1.52% | 21,300 | 0.08 |
| Oct 07, 2026 | 198.00 | 200.00 | 196.00 | 197.00 | 197.00 | +0.51% | 40,400 | 0.15 |
| Oct 06, 2026 | 195.00 | 198.00 | 193.00 | 196.00 | 196.00 | +2.62% | 97,100 | 0.36 |
| Oct 05, 2026 | 208.00 | 228.00 | 188.00 | 191.00 | 191.00 | -1.55% | 985,900 | 3.83 |
| Oct 02, 2026 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | -3.96% | 25,300 | 0.09 |
| Oct 01, 2026 | 202.00 | 204.00 | 183.00 | 202.00 | 202.00 | 0.00% | 29,400 | 0.10 |
| Sep 30, 2026 | 204.00 | 204.00 | 194.00 | 202.00 | 202.00 | -0.98% | 17,200 | 0.06 |
| Sep 29, 2026 | 196.00 | 206.00 | 188.00 | 204.00 | 204.00 | +4.08% | 70,600 | 0.25 |
| Sep 28, 2026 | 195.00 | 199.00 | 195.00 | 196.00 | 196.00 | -0.51% | 68,000 | 0.24 |
| Sep 25, 2026 | 204.00 | 208.00 | 194.00 | 197.00 | 197.00 | -3.43% | 172,000 | 0.62 |
| Sep 24, 2026 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 0.00% | 11,100 | 0.04 |
| Sep 23, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 68,000 | 0.24 |
| Sep 22, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.00% | 5,700 | 0.02 |
| Sep 21, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | +0.98% | 43,200 | 0.15 |
| Sep 18, 2026 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | -2.86% | 68,800 | 0.24 |
| Sep 17, 2026 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | -1.87% | 199,600 | 0.69 |
| Sep 16, 2026 | 216.00 | 228.00 | 210.00 | 214.00 | 214.00 | +0.94% | 708,700 | 2.51 |
| Sep 15, 2026 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | -0.93% | 49,100 | 0.17 |
| Sep 14, 2026 | 216.00 | 230.00 | 212.00 | 214.00 | 214.00 | 0.00% | 156,800 | 0.56 |
| Sep 11, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 0.00% | 1,600 | 0.01 |
| Sep 10, 2026 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | -0.93% | 61,100 | 0.22 |
| Sep 09, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.00% | 72,900 | 0.26 |
| Sep 08, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 0.00% | 73,500 | 0.26 |
| Sep 07, 2026 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | -1.82% | 201,300 | 0.72 |
| Sep 04, 2026 | 216.00 | 240.00 | 214.00 | 220.00 | 220.00 | +2.80% | 1,659,600 | 6.51 |
| Sep 03, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 23,300 | 0.09 |
