PT Sekar Laut Tbk (IDX:SKLT)
Indonesia
· Delayed Price · Currency is IDR 218.00
-4.00 (-1.80%)
Apr 29, 2026, 11:32 AM WIB
PT Sekar Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.00 | 230.00 | 214.00 | 222.00 | 222.00 | - | 409,300 |
| Apr 27, 2026 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | -2.63% | 154,700 |
| Apr 24, 2026 | 238.00 | 238.00 | 224.00 | 228.00 | 228.00 | -4.20% | 137,700 |
| Apr 23, 2026 | 232.00 | 242.00 | 232.00 | 238.00 | 238.00 | 2.59% | 1,008,700 |
| Apr 22, 2026 | 230.00 | 232.00 | 224.00 | 232.00 | 232.00 | 1.75% | 123,300 |
| Apr 21, 2026 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 74,000 |
| Apr 20, 2026 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | 45,400 |
| Apr 17, 2026 | 220.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 104,700 |
| Apr 16, 2026 | 232.00 | 232.00 | 218.00 | 226.00 | 226.00 | -1.74% | 158,500 |
| Apr 15, 2026 | 218.00 | 232.00 | 212.00 | 230.00 | 230.00 | 5.50% | 552,800 |
| Apr 14, 2026 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | - | 198,700 |
| Apr 13, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 21,000 |
| Apr 10, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1.83% | 48,600 |
| Apr 9, 2026 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | -0.91% | 61,600 |
| Apr 8, 2026 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 3.77% | 71,500 |
| Apr 7, 2026 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 0.95% | 57,700 |
| Apr 6, 2026 | 212.00 | 226.00 | 206.00 | 210.00 | 210.00 | -0.94% | 205,300 |
| Apr 2, 2026 | 232.00 | 232.00 | 210.00 | 212.00 | 212.00 | - | 106,500 |
| Apr 1, 2026 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 2.91% | 76,600 |
| Mar 31, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 131,000 |
| Mar 30, 2026 | 222.00 | 222.00 | 200.00 | 212.00 | 212.00 | -2.75% | 527,300 |
| Mar 27, 2026 | 240.00 | 240.00 | 218.00 | 218.00 | 218.00 | -8.40% | 858,200 |
| Mar 26, 2026 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | - | 120,600 |
| Mar 25, 2026 | 234.00 | 244.00 | 226.00 | 238.00 | 238.00 | 1.71% | 836,400 |
| Mar 17, 2026 | 238.00 | 244.00 | 232.00 | 234.00 | 234.00 | -1.68% | 125,700 |
| Mar 16, 2026 | 242.00 | 244.00 | 226.00 | 238.00 | 238.00 | 1.71% | 386,400 |
| Mar 13, 2026 | 246.00 | 246.00 | 232.00 | 234.00 | 234.00 | -4.88% | 280,200 |
| Mar 12, 2026 | 250.00 | 250.00 | 236.00 | 246.00 | 246.00 | -1.60% | 255,900 |
| Mar 11, 2026 | 256.00 | 256.00 | 242.00 | 250.00 | 250.00 | - | 212,500 |
| Mar 10, 2026 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | - | 129,800 |
| Mar 9, 2026 | 250.00 | 250.00 | 236.00 | 250.00 | 250.00 | -1.57% | 306,200 |
| 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 |