Price History - SKLT

Kembali ke Company
Ticker: SKLT
Company: Sekar Laut Tbk
Date Open High Low Close Volume Value
07-Jun-2023 259.00 270.00 230.00 250.00 86,000 0
06-Jun-2023 261.00 261.00 261.00 261.00 0 0
05-Jun-2023 261.00 261.00 261.00 261.00 10,000 0
31-May-2023 259.00 259.00 259.00 259.00 2,000 0
30-May-2023 260.00 260.00 260.00 260.00 10,000 0
29-May-2023 255.00 260.00 251.00 258.00 30,000 0
26-May-2023 244.00 264.00 244.00 255.00 69,000 0
25-May-2023 250.00 250.00 250.00 250.00 8,000 0
24-May-2023 249.00 269.00 242.00 254.00 58,000 0
23-May-2023 250.00 250.00 250.00 250.00 0 0
22-May-2023 242.00 250.00 242.00 250.00 18,000 0
19-May-2023 234.00 255.00 234.00 255.00 116,000 0
17-May-2023 239.00 245.00 239.00 244.00 37,000 0
16-May-2023 238.00 239.00 232.00 239.00 24,000 0
15-May-2023 250.00 250.00 237.00 237.00 38,000 0
12-May-2023 245.00 245.00 245.00 245.00 0 0
11-May-2023 250.00 250.00 241.00 245.00 47,000 0
10-May-2023 240.00 245.00 240.00 245.00 15,000 0
09-May-2023 247.00 247.00 247.00 247.00 0 0
08-May-2023 239.00 247.00 230.00 247.00 71,000 0
05-May-2023 243.00 243.00 227.00 240.00 159,000 0
04-May-2023 228.00 240.00 215.00 238.00 528,000 0
03-May-2023 211.00 230.00 211.00 229.00 197,000 0
02-May-2023 212.00 212.00 212.00 212.00 2,000 0
28-Apr-2023 213.00 213.00 213.00 213.00 0 0
27-Apr-2023 213.00 213.00 213.00 213.00 0 0
26-Apr-2023 210.00 213.00 207.00 213.00 57,000 0
18-Apr-2023 210.00 210.00 210.00 210.00 15,000 0
17-Apr-2023 210.00 210.00 205.00 209.00 32,000 0
14-Apr-2023 207.00 210.00 207.00 210.00 217,000 0
13-Apr-2023 207.00 207.00 202.00 207.00 103,000 0
12-Apr-2023 203.00 203.00 202.00 202.00 17,000 0
11-Apr-2023 200.00 204.00 200.00 204.00 17,000 0
10-Apr-2023 200.00 200.00 200.00 200.00 16,000 0
06-Apr-2023 195.00 202.00 195.00 202.00 70,000 0
05-Apr-2023 190.00 192.00 190.00 192.00 160,000 0
04-Apr-2023 209.00 209.00 179.50 188.50 3,000 0
03-Apr-2023 192.50 192.50 192.50 192.50 1,000 0
31-Mar-2023 192.50 192.50 192.50 192.50 10,000 0
30-Mar-2023 178.00 178.00 178.00 178.00 0 0
29-Mar-2023 178.00 178.00 178.00 178.00 0 0
28-Mar-2023 178.00 178.00 178.00 178.00 0 0
27-Mar-2023 178.00 178.00 178.00 178.00 0 0
24-Mar-2023 178.00 178.00 178.00 178.00 0 0
21-Mar-2023 178.00 178.00 178.00 178.00 0 0
20-Mar-2023 178.00 178.00 178.00 178.00 0 0
17-Mar-2023 192.50 192.50 178.00 178.00 2,000 0
16-Mar-2023 191.00 191.00 191.00 191.00 0 0
15-Mar-2023 191.00 191.00 191.00 191.00 0 0
14-Mar-2023 191.00 191.00 191.00 191.00 2,000 0
13-Mar-2023 191.00 191.00 191.00 191.00 1,000 0
10-Mar-2023 191.00 191.00 189.00 191.00 6,000 0
09-Mar-2023 191.00 191.00 191.00 191.00 0 0
08-Mar-2023 191.00 191.00 191.00 191.00 0 0
07-Mar-2023 192.00 192.00 191.00 191.00 2,000 0
06-Mar-2023 191.00 191.00 191.00 191.00 1,000 0
03-Mar-2023 192.00 192.00 192.00 192.00 2,000 0
02-Mar-2023 192.00 192.00 192.00 192.00 1,000 0
01-Mar-2023 189.00 192.00 189.00 192.00 2,000 0
28-Feb-2023 190.00 192.00 188.00 189.00 7,000 0
27-Feb-2023 190.00 190.00 190.00 190.00 0 0
24-Feb-2023 191.50 191.50 190.00 190.00 8,000 0
23-Feb-2023 190.00 190.00 190.00 190.00 0 0
22-Feb-2023 190.00 190.00 190.00 190.00 1,000 0
21-Feb-2023 191.50 191.50 191.50 191.50 0 0
20-Feb-2023 191.50 191.50 191.50 191.50 11,000 0
17-Feb-2023 191.50 191.50 191.50 191.50 0 0
16-Feb-2023 191.50 191.50 191.50 191.50 0 0
15-Feb-2023 191.50 191.50 191.50 191.50 0 0
14-Feb-2023 201.00 201.00 191.50 191.50 5,000 0
13-Feb-2023 204.00 204.00 204.00 204.00 0 0
10-Feb-2023 204.00 204.00 204.00 204.00 0 0
09-Feb-2023 204.00 204.00 204.00 204.00 0 0
08-Feb-2023 204.00 204.00 204.00 204.00 0 0
07-Feb-2023 204.00 204.00 204.00 204.00 0 0
06-Feb-2023 204.00 204.00 204.00 204.00 2,000 0
03-Feb-2023 181.00 194.00 181.00 194.00 14,000 0
02-Feb-2023 185.00 185.00 185.00 185.00 10,000 0
01-Feb-2023 190.00 190.00 190.00 190.00 0 0
31-Jan-2023 194.00 194.00 190.00 190.00 3,000 0
30-Jan-2023 194.00 194.00 194.00 194.00 1,000 0
27-Jan-2023 194.00 194.00 194.00 194.00 0 0
26-Jan-2023 194.00 194.00 194.00 194.00 1,000 0
25-Jan-2023 195.00 195.00 195.00 195.00 0 0
24-Jan-2023 195.00 195.00 195.00 195.00 0 0
20-Jan-2023 195.00 195.00 195.00 195.00 0 0
19-Jan-2023 195.00 195.00 195.00 195.00 0 0
18-Jan-2023 195.00 195.00 195.00 195.00 0 0
17-Jan-2023 195.00 195.00 195.00 195.00 0 0
16-Jan-2023 195.00 195.00 195.00 195.00 3,000 0
13-Jan-2023 195.00 195.00 195.00 195.00 0 0
12-Jan-2023 195.00 195.00 195.00 195.00 0 0
11-Jan-2023 195.00 195.00 195.00 195.00 0 0
10-Jan-2023 195.00 195.00 195.00 195.00 0 0
09-Jan-2023 195.00 195.00 195.00 195.00 0 0
06-Jan-2023 195.00 195.00 195.00 195.00 0 0
05-Jan-2023 195.00 195.00 195.00 195.00 0 0
04-Jan-2023 195.00 195.00 195.00 195.00 0 0
03-Jan-2023 195.00 195.00 195.00 195.00 433,000 0
02-Jan-2023 195.00 195.00 195.00 195.00 0 0