PT Sekar Laut Tbk (IDX:SKLT)
Indonesia
· Delayed Price · Currency is IDR 250.00
-4.00 (-1.57%)
At close: Mar 9, 2026
PT Sekar Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 250.00 | 250.00 | 236.00 | 250.00 | - | -1.57% | 307,300 |
| Mar 6, 2026 | 256.00 | 256.00 | 244.00 | 254.00 | 254.00 | -0.78% | 228,500 |
| Mar 5, 2026 | 260.00 | 260.00 | 246.00 | 256.00 | 256.00 | 4.07% | 346,300 |
| Mar 4, 2026 | 250.00 | 262.00 | 240.00 | 246.00 | 246.00 | -3.91% | 451,200 |
| Mar 3, 2026 | 266.00 | 278.00 | 246.00 | 256.00 | 256.00 | -3.76% | 1,124,300 |
| Mar 2, 2026 | 290.00 | 290.00 | 258.00 | 266.00 | 266.00 | -8.28% | 1,027,100 |
| Feb 27, 2026 | 258.00 | 322.00 | 242.00 | 290.00 | 290.00 | 12.40% | 6,887,400 |
| Feb 26, 2026 | 276.00 | 276.00 | 258.00 | 258.00 | 258.00 | -4.44% | 859,600 |
| Feb 25, 2026 | 280.00 | 280.00 | 266.00 | 270.00 | 270.00 | - | 598,100 |
| Feb 24, 2026 | 286.00 | 300.00 | 270.00 | 270.00 | 270.00 | -4.93% | 4,114,000 |
| Feb 23, 2026 | 258.00 | 300.00 | 258.00 | 284.00 | 284.00 | 10.94% | 3,668,300 |
| Feb 20, 2026 | 254.00 | 264.00 | 254.00 | 256.00 | 256.00 | 0.79% | 216,200 |
| Feb 19, 2026 | 250.00 | 264.00 | 250.00 | 254.00 | 254.00 | 1.60% | 468,600 |
| Feb 18, 2026 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | - | 423,400 |
| Feb 13, 2026 | 266.00 | 266.00 | 234.00 | 250.00 | 250.00 | -6.02% | 2,333,000 |
| Feb 12, 2026 | 272.00 | 272.00 | 246.00 | 266.00 | 266.00 | -0.75% | 468,200 |
| Feb 11, 2026 | 262.00 | 270.00 | 262.00 | 268.00 | 268.00 | 2.29% | 548,900 |
| Feb 10, 2026 | 262.00 | 268.00 | 258.00 | 262.00 | 262.00 | - | 802,700 |
| Feb 9, 2026 | 266.00 | 274.00 | 252.00 | 262.00 | 262.00 | -0.76% | 880,000 |
| Feb 6, 2026 | 260.00 | 276.00 | 254.00 | 264.00 | 264.00 | 3.13% | 2,312,100 |
| Feb 5, 2026 | 250.00 | 258.00 | 250.00 | 256.00 | 256.00 | -0.78% | 364,200 |
| Feb 4, 2026 | 244.00 | 258.00 | 242.00 | 258.00 | 258.00 | 5.74% | 258,200 |
| Feb 3, 2026 | 244.00 | 256.00 | 238.00 | 244.00 | 244.00 | - | 511,500 |
| Feb 2, 2026 | 248.00 | 258.00 | 230.00 | 244.00 | 244.00 | -1.61% | 801,400 |
| Jan 30, 2026 | 254.00 | 256.00 | 246.00 | 248.00 | 248.00 | 0.81% | 213,800 |
| Jan 29, 2026 | 240.00 | 274.00 | 218.00 | 246.00 | 246.00 | 4.24% | 1,889,500 |
| Jan 28, 2026 | 256.00 | 256.00 | 230.00 | 236.00 | 236.00 | -7.81% | 2,018,700 |
| Jan 27, 2026 | 256.00 | 266.00 | 250.00 | 256.00 | 256.00 | 0.79% | 940,600 |
| Jan 26, 2026 | 282.00 | 282.00 | 250.00 | 254.00 | 254.00 | -11.81% | 4,563,800 |
| Jan 23, 2026 | 296.00 | 368.00 | 280.00 | 288.00 | 288.00 | -2.70% | 27,149,500 |
| Jan 22, 2026 | 294.00 | 300.00 | 260.00 | 296.00 | 296.00 | 0.68% | 3,492,500 |
| Jan 21, 2026 | 276.00 | 328.00 | 260.00 | 294.00 | 294.00 | 6.52% | 5,676,900 |
| Jan 20, 2026 | 270.00 | 280.00 | 248.00 | 276.00 | 276.00 | 2.99% | 2,014,200 |
| Jan 19, 2026 | 256.00 | 288.00 | 246.00 | 268.00 | 268.00 | 7.20% | 3,767,100 |
| Jan 15, 2026 | 254.00 | 256.00 | 244.00 | 250.00 | 250.00 | 0.81% | 501,700 |
| Jan 14, 2026 | 256.00 | 260.00 | 246.00 | 248.00 | 248.00 | -3.13% | 375,300 |
| Jan 13, 2026 | 246.00 | 266.00 | 242.00 | 256.00 | 256.00 | 4.92% | 1,877,400 |
| Jan 12, 2026 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1.67% | 937,500 |
| Jan 9, 2026 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | - | 282,800 |
| Jan 8, 2026 | 242.00 | 242.00 | 232.00 | 240.00 | 240.00 | - | 224,500 |
| Jan 7, 2026 | 248.00 | 250.00 | 240.00 | 240.00 | 240.00 | -1.64% | 367,600 |
| Jan 6, 2026 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 353,700 |
| Jan 5, 2026 | 250.00 | 254.00 | 238.00 | 246.00 | 246.00 | -1.60% | 1,330,800 |
| Jan 2, 2026 | 250.00 | 260.00 | 242.00 | 250.00 | 250.00 | - | 577,200 |
| Dec 30, 2025 | 244.00 | 268.00 | 240.00 | 250.00 | 250.00 | 3.31% | 2,397,000 |
| Dec 29, 2025 | 254.00 | 254.00 | 236.00 | 242.00 | 242.00 | -0.82% | 316,000 |
| Dec 24, 2025 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | -0.81% | 388,100 |
| Dec 23, 2025 | 248.00 | 254.00 | 242.00 | 246.00 | 246.00 | -2.38% | 751,600 |
| Dec 22, 2025 | 242.00 | 258.00 | 242.00 | 252.00 | 252.00 | 4.13% | 1,238,700 |
| Dec 19, 2025 | 242.00 | 256.00 | 242.00 | 242.00 | 242.00 | - | 306,100 |
| Dec 18, 2025 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | -1.63% | 291,300 |
| Dec 17, 2025 | 240.00 | 262.00 | 240.00 | 246.00 | 246.00 | 1.65% | 1,468,900 |
| Dec 16, 2025 | 240.00 | 246.00 | 232.00 | 242.00 | 242.00 | 0.83% | 300,800 |
| Dec 15, 2025 | 246.00 | 246.00 | 234.00 | 240.00 | 240.00 | 2.56% | 328,900 |
| Dec 12, 2025 | 240.00 | 242.00 | 228.00 | 234.00 | 234.00 | -2.50% | 457,900 |
| Dec 11, 2025 | 254.00 | 254.00 | 234.00 | 240.00 | 240.00 | -3.23% | 525,400 |
| Dec 10, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 1,215,200 |
| Dec 9, 2025 | 242.00 | 250.00 | 236.00 | 250.00 | 250.00 | 4.17% | 1,771,900 |
| Dec 8, 2025 | 236.00 | 250.00 | 236.00 | 240.00 | 240.00 | 2.56% | 2,414,200 |
| Dec 5, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 334,700 |
| Dec 4, 2025 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 351,600 |
| Dec 3, 2025 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 497,600 |
| Dec 2, 2025 | 232.00 | 236.00 | 228.00 | 234.00 | 234.00 | 0.86% | 701,700 |
| Dec 1, 2025 | 232.00 | 238.00 | 224.00 | 232.00 | 232.00 | 0.87% | 763,700 |
| Nov 28, 2025 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | -1.71% | 635,900 |
| Nov 27, 2025 | 234.00 | 238.00 | 228.00 | 234.00 | 234.00 | - | 1,843,500 |
| Nov 26, 2025 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 0.86% | 1,164,100 |
| Nov 25, 2025 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | - | 1,428,400 |
| Nov 24, 2025 | 236.00 | 248.00 | 224.00 | 232.00 | 232.00 | -0.85% | 3,091,900 |
| Nov 21, 2025 | 266.00 | 266.00 | 230.00 | 234.00 | 234.00 | -13.33% | 12,407,100 |
| Nov 20, 2025 | 222.00 | 270.00 | 212.00 | 270.00 | 270.00 | 25.00% | 26,564,100 |
| Nov 19, 2025 | 210.00 | 222.00 | 206.00 | 216.00 | 216.00 | 1.89% | 1,771,900 |
| Nov 18, 2025 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 168,800 |
| Nov 17, 2025 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 2.88% | 544,500 |
| Nov 14, 2025 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | -0.95% | 298,800 |
| Nov 13, 2025 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -0.94% | 985,100 |
| Nov 12, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 313,700 |
| Nov 11, 2025 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | 0.94% | 488,700 |
| Nov 10, 2025 | 214.00 | 216.00 | 204.00 | 212.00 | 212.00 | -0.93% | 1,221,000 |
| Nov 7, 2025 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | -0.93% | 593,400 |
| Nov 6, 2025 | 216.00 | 228.00 | 206.00 | 216.00 | 216.00 | - | 1,542,800 |
| Nov 5, 2025 | 222.00 | 226.00 | 216.00 | 216.00 | 216.00 | -2.70% | 555,900 |
| Nov 4, 2025 | 232.00 | 236.00 | 218.00 | 222.00 | 222.00 | 1.83% | 1,983,000 |
| Nov 3, 2025 | 212.00 | 260.00 | 212.00 | 218.00 | 218.00 | 3.81% | 7,883,100 |
| Oct 31, 2025 | 216.00 | 228.00 | 208.00 | 210.00 | 210.00 | -2.78% | 2,292,600 |
| Oct 30, 2025 | 208.00 | 252.00 | 200.00 | 216.00 | 216.00 | 6.93% | 11,574,100 |
| Oct 29, 2025 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | 1.51% | 989,900 |
| Oct 28, 2025 | 202.00 | 206.00 | 199.00 | 199.00 | 199.00 | -1.49% | 162,800 |
| Oct 27, 2025 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | - | 200,200 |
| Oct 24, 2025 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 69,600 |
| Oct 23, 2025 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 82,300 |
| Oct 22, 2025 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | - | 340,900 |
| Oct 21, 2025 | 199.00 | 204.00 | 194.00 | 202.00 | 202.00 | 1.00% | 455,800 |
| Oct 20, 2025 | 195.00 | 202.00 | 191.00 | 200.00 | 200.00 | 2.56% | 455,300 |
| Oct 17, 2025 | 197.00 | 230.00 | 191.00 | 195.00 | 195.00 | -1.02% | 3,300,500 |
| Oct 16, 2025 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | - | 171,200 |
| Oct 15, 2025 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.50% | 218,100 |
| Oct 14, 2025 | 202.00 | 206.00 | 198.00 | 200.00 | 200.00 | -1.96% | 235,400 |
| Oct 13, 2025 | 202.00 | 208.00 | 190.00 | 204.00 | 204.00 | -1.92% | 509,700 |
| Oct 10, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 172,900 |