PT Sekar Laut Tbk (IDX:SKLT)
Indonesia
· Delayed Price · Currency is IDR 234.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Sekar Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 208.00 | 218.00 | 202.00 | 208.00 | 208.00 | - | 1,265,300 |
| Oct 8, 2025 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | -2.80% | 712,400 |
| Oct 7, 2025 | 208.00 | 228.00 | 202.00 | 214.00 | 214.00 | 2.88% | 1,468,400 |
| Oct 6, 2025 | 204.00 | 222.00 | 204.00 | 208.00 | 208.00 | 1.96% | 1,910,600 |
| Oct 3, 2025 | 210.00 | 214.00 | 202.00 | 204.00 | 204.00 | -2.86% | 689,100 |
| Oct 2, 2025 | 212.00 | 212.00 | 199.00 | 210.00 | 210.00 | -0.94% | 1,254,100 |
| Oct 1, 2025 | 228.00 | 228.00 | 206.00 | 212.00 | 212.00 | -2.75% | 1,647,400 |
| Sep 30, 2025 | 197.00 | 244.00 | 197.00 | 218.00 | 218.00 | 11.22% | 9,647,000 |
| Sep 29, 2025 | 210.00 | 212.00 | 190.00 | 196.00 | 196.00 | -6.67% | 1,313,400 |
| 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 | - | 1,553,900 |
| 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 | - | 50,800 |
| 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% | 154,600 |
| 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% | 647,400 |
| 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% | 69,700 |
| 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% | 2,409,300 |
| Aug 15, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.52% | 287,400 |
| 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 | - | 67,700 |
| Aug 12, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 36,200 |
| 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 | - | 141,700 |
| 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% | 78,900 |
| 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 | - | 33,200 |
| Jul 17, 2025 | 194.00 | 195.00 | 188.00 | 192.00 | 192.00 | - | 78,400 |