PT Sekar Laut Tbk SKLT
IDX · Indonesia · Consumer Non-Durables
IDR 195.00-7.00 (-3.47%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 195.00 | -3.47% | IDR 194.00 | IDR 196.00 | IDR 194.00 | 19.30K |
| 2026-10-01 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 183.00 | 29.40K |
| 2026-09-30 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 194.00 | 17.20K |
| 2026-09-29 | IDR 204.00 | +4.08% | IDR 196.00 | IDR 206.00 | IDR 188.00 | 70.60K |
| 2026-09-28 | IDR 196.00 | -0.51% | IDR 195.00 | IDR 199.00 | IDR 195.00 | 68.00K |
| 2026-09-25 | IDR 197.00 | -3.43% | IDR 204.00 | IDR 208.00 | IDR 194.00 | 172.00K |
| 2026-09-24 | IDR 204.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 11.10K |
| 2026-09-23 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 68.00K |
| 2026-09-22 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 5.70K |
| 2026-09-21 | IDR 206.00 | +0.98% | IDR 212.00 | IDR 212.00 | IDR 206.00 | 43.20K |
| 2026-09-18 | IDR 204.00 | -2.86% | IDR 210.00 | IDR 212.00 | IDR 204.00 | 68.80K |
| 2026-09-17 | IDR 210.00 | -1.87% | IDR 212.00 | IDR 218.00 | IDR 206.00 | 199.60K |
| 2026-09-16 | IDR 214.00 | +0.94% | IDR 216.00 | IDR 228.00 | IDR 210.00 | 708.70K |
| 2026-09-15 | IDR 212.00 | -0.93% | IDR 218.00 | IDR 218.00 | IDR 208.00 | 49.10K |
| 2026-09-14 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 230.00 | IDR 212.00 | 156.80K |
| 2026-09-11 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 214.00 | 1.60K |
| 2026-09-10 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 61.10K |
| 2026-09-09 | IDR 216.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 72.90K |
| 2026-09-08 | IDR 216.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 216.00 | 73.50K |
| 2026-09-07 | IDR 216.00 | -1.82% | IDR 228.00 | IDR 228.00 | IDR 216.00 | 201.30K |
| 2026-09-04 | IDR 220.00 | +2.80% | IDR 216.00 | IDR 240.00 | IDR 214.00 | 1.66M |
| 2026-09-03 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 216.00 | IDR 212.00 | 23.30K |
| 2026-09-02 | IDR 216.00 | +1.89% | IDR 224.00 | IDR 226.00 | IDR 210.00 | 222.80K |
| 2026-09-01 | IDR 212.00 | 0.00% | IDR 216.00 | IDR 222.00 | IDR 210.00 | 118.30K |
| 2026-08-31 | IDR 212.00 | 0.00% | IDR 218.00 | IDR 220.00 | IDR 208.00 | 119.90K |
| 2026-08-28 | IDR 212.00 | -0.93% | IDR 218.00 | IDR 218.00 | IDR 210.00 | 99.10K |
| 2026-08-27 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 218.00 | IDR 210.00 | 83.10K |
| 2026-08-26 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 216.00 | IDR 210.00 | 78.10K |
| 2026-08-25 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 214.00 | 0 |
| 2026-08-24 | IDR 214.00 | +0.94% | IDR 210.00 | IDR 214.00 | IDR 208.00 | 212.10K |
| 2026-08-21 | IDR 212.00 | +1.92% | IDR 212.00 | IDR 212.00 | IDR 206.00 | 119.20K |
| 2026-08-20 | IDR 208.00 | -0.95% | IDR 218.00 | IDR 218.00 | IDR 206.00 | 212.60K |
| 2026-08-19 | IDR 210.00 | +2.94% | IDR 204.00 | IDR 220.00 | IDR 200.00 | 541.40K |
| 2026-08-18 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 214.00 | IDR 200.00 | 398.70K |
| 2026-08-14 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 210.00 | IDR 199.00 | 324.40K |
| 2026-08-13 | IDR 208.00 | +2.97% | IDR 202.00 | IDR 228.00 | IDR 202.00 | 1.42M |
| 2026-08-12 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 210.00 | IDR 202.00 | 193.40K |
| 2026-08-11 | IDR 202.00 | -0.98% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 272.80K |
| 2026-08-10 | IDR 204.00 | +2.00% | IDR 200.00 | IDR 220.00 | IDR 198.00 | 1.42M |
| 2026-08-07 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 204.00 | IDR 198.00 | 48.00K |
| 2026-08-06 | IDR 204.00 | +2.00% | IDR 204.00 | IDR 204.00 | IDR 198.00 | 109.50K |
| 2026-08-05 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 198.00 | 193.20K |
| 2026-08-04 | IDR 200.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 196.00 | 34.20K |
| 2026-08-03 | IDR 200.00 | -1.96% | IDR 202.00 | IDR 202.00 | IDR 193.00 | 151.00K |
| 2026-07-31 | IDR 204.00 | +3.55% | IDR 197.00 | IDR 208.00 | IDR 191.00 | 377.40K |
| 2026-07-30 | IDR 197.00 | +3.68% | IDR 190.00 | IDR 214.00 | IDR 189.00 | 1.42M |
| 2026-07-29 | IDR 190.00 | -1.55% | IDR 195.00 | IDR 198.00 | IDR 183.00 | 249.40K |
| 2026-07-28 | IDR 193.00 | +2.12% | IDR 190.00 | IDR 226.00 | IDR 190.00 | 2.65M |
| 2026-07-27 | IDR 189.00 | +1.07% | IDR 187.00 | IDR 190.00 | IDR 187.00 | 7.20K |
| 2026-07-24 | IDR 187.00 | -1.58% | IDR 192.00 | IDR 192.00 | IDR 186.00 | 25.20K |
| 2026-07-23 | IDR 190.00 | +0.53% | IDR 190.00 | IDR 192.00 | IDR 189.00 | 117.80K |
| 2026-07-22 | IDR 189.00 | 0.00% | IDR 188.00 | IDR 192.00 | IDR 188.00 | 40.90K |
| 2026-07-21 | IDR 189.00 | -0.53% | IDR 195.00 | IDR 195.00 | IDR 187.00 | 55.60K |
| 2026-07-20 | IDR 190.00 | +2.15% | IDR 186.00 | IDR 192.00 | IDR 186.00 | 30.40K |
| 2026-07-17 | IDR 186.00 | -0.53% | IDR 191.00 | IDR 191.00 | IDR 185.00 | 24.70K |
| 2026-07-16 | IDR 187.00 | -0.53% | IDR 188.00 | IDR 190.00 | IDR 187.00 | 25.20K |
| 2026-07-15 | IDR 188.00 | -4.08% | IDR 191.00 | IDR 195.00 | IDR 185.00 | 213.20K |
| 2026-07-14 | IDR 196.00 | +3.16% | IDR 189.00 | IDR 199.00 | IDR 186.00 | 193.70K |
| 2026-07-13 | IDR 190.00 | 0.00% | IDR 191.00 | IDR 192.00 | IDR 181.00 | 157.70K |
| 2026-07-10 | IDR 190.00 | +2.70% | IDR 188.00 | IDR 193.00 | IDR 188.00 | 50.30K |
| 2026-07-09 | IDR 185.00 | -3.14% | IDR 191.00 | IDR 191.00 | IDR 182.00 | 114.50K |
| 2026-07-08 | IDR 191.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 180.00 | 282.40K |
| 2026-07-07 | IDR 191.00 | +6.70% | IDR 185.00 | IDR 216.00 | IDR 184.00 | 1.54M |
| 2026-07-06 | IDR 179.00 | +1.13% | IDR 177.00 | IDR 180.00 | IDR 176.00 | 32.70K |
| 2026-07-03 | IDR 177.00 | +2.91% | IDR 175.00 | IDR 179.00 | IDR 175.00 | 22.80K |
| 2026-07-02 | IDR 172.00 | -0.58% | IDR 173.00 | IDR 173.00 | IDR 172.00 | 44.90K |
| 2026-07-01 | IDR 173.00 | +1.76% | IDR 174.00 | IDR 175.00 | IDR 172.00 | 20.70K |
| 2026-06-30 | IDR 170.00 | -5.56% | IDR 181.00 | IDR 185.00 | IDR 166.00 | 115.90K |
| 2026-06-29 | IDR 180.00 | -0.55% | IDR 181.00 | IDR 187.00 | IDR 180.00 | 20.80K |
| 2026-06-26 | IDR 181.00 | -3.21% | IDR 188.00 | IDR 192.00 | IDR 181.00 | 28.40K |
| 2026-06-25 | IDR 187.00 | +1.63% | IDR 185.00 | IDR 190.00 | IDR 185.00 | 10.40K |
| 2026-06-24 | IDR 184.00 | -1.60% | IDR 187.00 | IDR 194.00 | IDR 181.00 | 82.80K |
| 2026-06-23 | IDR 187.00 | 0.00% | IDR 187.00 | IDR 193.00 | IDR 187.00 | 321.90K |
| 2026-06-22 | IDR 187.00 | -1.58% | IDR 190.00 | IDR 195.00 | IDR 176.00 | 669.80K |
| 2026-06-19 | IDR 190.00 | -0.52% | IDR 196.00 | IDR 200.00 | IDR 186.00 | 152.70K |
| 2026-06-18 | IDR 191.00 | +0.53% | IDR 196.00 | IDR 199.00 | IDR 181.00 | 152.00K |
| 2026-06-17 | IDR 190.00 | +3.26% | IDR 194.00 | IDR 194.00 | IDR 185.00 | 54.10K |
| 2026-06-15 | IDR 184.00 | +3.37% | IDR 177.00 | IDR 191.00 | IDR 177.00 | 108.30K |
| 2026-06-12 | IDR 178.00 | +0.56% | IDR 180.00 | IDR 182.00 | IDR 176.00 | 29.20K |
| 2026-06-11 | IDR 177.00 | +1.72% | IDR 177.00 | IDR 180.00 | IDR 174.00 | 56.60K |
| 2026-06-10 | IDR 174.00 | +3.57% | IDR 170.00 | IDR 178.00 | IDR 164.00 | 33.20K |
| 2026-06-09 | IDR 168.00 | +1.82% | IDR 165.00 | IDR 173.00 | IDR 160.00 | 115.30K |
| 2026-06-08 | IDR 165.00 | -6.25% | IDR 176.00 | IDR 177.00 | IDR 165.00 | 50.30K |
| 2026-06-05 | IDR 176.00 | -5.88% | IDR 185.00 | IDR 185.00 | IDR 175.00 | 108.60K |
| 2026-06-04 | IDR 187.00 | -1.58% | IDR 189.00 | IDR 189.00 | IDR 175.00 | 129.80K |
| 2026-06-03 | IDR 190.00 | -5.00% | IDR 200.00 | IDR 200.00 | IDR 190.00 | 28.70K |
| 2026-06-02 | IDR 200.00 | +1.01% | IDR 199.00 | IDR 202.00 | IDR 198.00 | 27.80K |
| 2026-05-29 | IDR 198.00 | +2.59% | IDR 200.00 | IDR 200.00 | IDR 188.00 | 129.80K |
| 2026-05-28 | IDR 193.00 | 0.00% | IDR 193.00 | IDR 193.00 | IDR 193.00 | 0 |
| 2026-05-27 | IDR 193.00 | 0.00% | IDR 193.00 | IDR 193.00 | IDR 193.00 | 0 |