Efek Terdaftar

Sekar Laut Tbk, PT

Security name
Sekar Laut Tbk
Issuer
Sekar Laut Tbk, PT
ISIN Code
ID1000059702
Short Code
SKLT
Type
Saham Biasa
Listing Date
08 September 1993
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
6,907,405,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
6,907,405,000 (Total)
As of 8 Oct 2024
99.98% Scripless = 6,905,813,000.000
Local Percentage
40.40%
Foreign Percentage
59.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 4,650 4,130 4,330 790 337,696,000 296
17 Oct 2023 0 5,300 4,130 4,620 1,611 748,728,500 403
18 Oct 2023 0 4,950 4,600 4,850 772 363,678,000 258
19 Oct 2023 0 5,700 4,600 4,800 1,543 760,245,500 448
20 Oct 2023 0 5,250 4,730 4,810 402 196,437,000 100
23 Oct 2023 0 4,860 4,710 4,790 108 51,498,000 49
24 Oct 2023 0 5,100 4,620 4,820 125 60,099,000 41
26 Oct 2023 0 4,900 4,680 4,880 522 248,819,000 100
30 Oct 2023 0 5,850 4,800 5,600 698 354,211,000 130
31 Oct 2023 0 6,600 4,710 4,950 4,311 2,220,335,500 1,048
01 Nov 2023 0 5,400 4,900 5,050 880 441,206,500 228
02 Nov 2023 0 5,200 4,750 4,940 746 366,739,000 281
03 Nov 2023 0 5,050 4,910 5,000 200 99,322,500 100
06 Nov 2023 0 5,400 4,940 5,300 823 419,253,000 253
07 Nov 2023 0 5,800 5,050 5,150 1,455 771,110,000 372
08 Nov 2023 0 5,325 4,120 4,120 3,833 1,671,169,000 948
09 Nov 2023 0 4,290 3,790 4,170 952 390,003,000 339
10 Nov 2023 0 4,130 3,950 3,960 779 313,171,000 244
13 Nov 2023 0 4,200 3,900 4,060 810 327,327,000 313
15 Nov 2023 0 4,700 4,140 4,370 942 407,582,000 355
16 Nov 2023 0 4,500 4,250 4,380 161 70,672,000 103
17 Nov 2023 0 4,500 4,320 4,460 623 276,204,000 262
20 Nov 2023 0 4,740 4,430 4,540 1,367 620,683,000 342
21 Nov 2023 0 4,940 4,500 4,700 2,668 1,241,042,000 905
22 Nov 2023 0 4,800 4,670 4,720 797 376,049,000 347
23 Nov 2023 0 4,800 4,600 4,730 693 325,054,000 230
24 Nov 2023 0 5,350 4,630 4,790 2,644 1,278,078,000 914
27 Nov 2023 0 5,050 4,650 4,800 2,163 1,039,890,000 633
28 Nov 2023 0 4,950 4,700 4,880 1,852 884,685,000 617
29 Nov 2023 0 4,990 4,380 4,480 5,047 2,334,402,000 1,292
30 Nov 2023 0 4,500 4,030 4,030 1,955 809,495,000 627
01 Dec 2023 0 4,250 3,640 4,090 1,516 597,137,000 451
04 Dec 2023 0 4,480 4,080 4,470 3,675 1,564,708,000 1,143
05 Dec 2023 0 494 390 392 49,609 2,081,073,400 2,583
06 Dec 2023 0 408 386 388 9,822 385,869,000 678
07 Dec 2023 0 388 338 374 15,741 570,220,800 786
08 Dec 2023 0 384 342 344 8,478 295,440,600 459
11 Dec 2023 0 350 294 308 13,578 423,559,800 624
12 Dec 2023 0 308 258 262 9,312 251,720,000 564
13 Dec 2023 0 326 260 326 35,723 1,121,884,600 1,770
14 Dec 2023 0 406 344 354 98,903 3,809,667,000 4,005
15 Dec 2023 0 356 316 318 18,705 606,488,600 970
18 Dec 2023 0 320 290 300 7,279 217,810,600 554
19 Dec 2023 0 304 262 304 3,464 101,440,600 265
20 Dec 2023 0 310 298 302 4,493 135,596,400 220
21 Dec 2023 0 308 294 294 2,679 80,374,400 138
22 Dec 2023 0 308 268 290 2,813 82,250,800 138
27 Dec 2023 0 292 284 286 1,697 48,827,800 173
28 Dec 2023 0 290 272 278 3,441 95,726,600 187
02 Jan 2024 0 298 280 286 2,490 71,357,000 100
04 Jan 2024 0 292 286 286 584 16,775,600 60
05 Jan 2024 0 288 282 284 1,043 29,653,200 88
08 Jan 2024 0 284 278 282 2,178 61,137,000 98
09 Jan 2024 0 288 270 272 1,076 29,498,600 140
10 Jan 2024 0 284 268 270 2,611 71,270,400 122
11 Jan 2024 0 274 266 268 1,134 30,562,600 79
15 Jan 2024 0 272 266 268 990 26,675,000 68
16 Jan 2024 0 272 266 270 412 11,047,800 39
19 Jan 2024 0 268 262 266 661 17,507,200 52
22 Jan 2024 0 264 258 258 1,885 49,171,600 83
24 Jan 2024 0 258 250 250 965 24,358,600 57
25 Jan 2024 0 250 236 242 1,715 41,379,400 95
26 Jan 2024 0 242 226 230 2,152 49,687,800 105
31 Jan 2024 0 224 206 216 573 12,529,800 88
01 Feb 2024 0 222 216 218 821 17,874,800 41
02 Feb 2024 0 222 218 218 307 6,737,600 33
05 Feb 2024 0 220 210 218 1,014 21,512,800 49
07 Feb 2024 0 214 204 208 437 9,077,000 49
12 Feb 2024 0 220 204 212 271 5,772,600 28
16 Feb 2024 0 210 200 204 361 7,291,600 30
20 Feb 2024 0 218 204 212 195 4,037,400 24
22 Feb 2024 0 208 200 200 1,392 27,972,000 65
23 Feb 2024 0 220 200 202 404 8,314,200 40
26 Feb 2024 0 208 200 202 465 9,389,200 34
01 Mar 2024 0 202 200 202 441 8,838,200 13
06 Mar 2024 0 204 198 200 682 13,681,800 39
07 Mar 2024 0 200 190 195 5,240 101,420,100 103
08 Mar 2024 0 195 192 193 953 18,325,600 36
13 Mar 2024 0 194 188 190 633 12,078,500 70
18 Mar 2024 0 186 180 184 2,845 51,312,900 43
19 Mar 2024 0 185 175 184 1,612 28,996,100 65
20 Mar 2024 0 184 176 180 2,392 43,191,000 56
21 Mar 2024 0 181 179 181 1,198 21,554,000 31
26 Mar 2024 0 170 168 168 1,262 21,367,600 69
27 Mar 2024 0 158 152 152 271 4,138,800 39
28 Mar 2024 0 148 142 142 626 8,921,900 39
01 Apr 2024 0 136 129 129 1,643 21,497,400 45
02 Apr 2024 0 128 128 128 600 7,680,000 26
03 Apr 2024 0 128 128 128 979 12,531,200 39
05 Apr 2024 0 140 130 140 690 9,526,000 29
16 Apr 2024 0 150 140 150 437 6,453,000 21
18 Apr 2024 0 150 150 150 71 1,065,000 8
22 Apr 2024 0 145 140 140 49 691,000 8
23 Apr 2024 0 140 140 140 189 2,646,000 12
26 Apr 2024 0 138 138 138 12 165,600 4
30 Apr 2024 0 135 133 133 152 2,026,800 14
03 May 2024 0 129 127 127 215 2,752,900 19
06 May 2024 0 127 127 127 300 3,810,000 14
13 May 2024 0 132 127 130 756 9,684,600 19
21 May 2024 0 135 133 133 13 174,800 4
04 Jun 2024 0 134 131 132 93 1,228,900 7
05 Jun 2024 0 132 131 131 28 367,900 9
11 Jun 2024 0 130 129 129 17 220,700 4
12 Jun 2024 0 174 135 174 7,204 122,495,000 167
13 Jun 2024 0 234 186 234 32,597 736,357,200 754
14 Jun 2024 0 290 194 238 110,620 2,946,615,800 3,495
19 Jun 2024 0 270 238 246 21,879 563,397,800 804
20 Jun 2024 0 258 230 232 5,553 135,792,600 292
21 Jun 2024 0 264 230 232 7,772 186,796,600 227
24 Jun 2024 0 232 181 192 16,188 318,672,800 725
25 Jun 2024 0 199 189 191 4,694 90,612,700 197
26 Jun 2024 0 192 181 188 3,474 65,017,200 142
27 Jun 2024 0 230 182 188 3,589 69,074,000 213
28 Jun 2024 0 193 181 183 3,775 69,532,100 198
01 Jul 2024 0 189 168 171 14,691 255,914,700 464
02 Jul 2024 0 176 165 168 2,585 43,583,200 165
03 Jul 2024 0 171 150 160 5,212 83,178,700 434
04 Jul 2024 0 171 157 163 6,600 107,922,900 303
05 Jul 2024 0 163 155 162 6,093 96,784,000 248
08 Jul 2024 0 162 156 158 2,300 36,181,700 114
09 Jul 2024 0 212 157 198 54,733 1,080,383,000 1,860
10 Jul 2024 0 208 180 184 17,820 340,689,200 840
11 Jul 2024 0 189 176 180 3,397 61,838,800 244
12 Jul 2024 0 180 172 175 1,869 32,937,900 125
15 Jul 2024 0 188 171 174 4,317 78,061,000 310
16 Jul 2024 0 210 173 186 11,605 223,383,400 888
17 Jul 2024 0 195 182 182 11,461 219,089,200 259
18 Jul 2024 0 188 181 184 5,277 96,892,900 118
22 Jul 2024 0 186 179 181 2,001 36,105,800 68
24 Jul 2024 0 187 180 181 2,879 52,225,100 56
25 Jul 2024 0 185 180 184 941 17,107,700 64
26 Jul 2024 0 184 180 181 842 15,279,200 55
29 Jul 2024 0 182 178 180 657 11,816,300 46
30 Jul 2024 0 188 166 174 13,481 237,450,200 275
31 Jul 2024 0 180 173 173 493 8,576,600 57
01 Aug 2024 0 178 172 175 591 10,227,300 36
05 Aug 2024 0 175 166 170 1,567 26,726,200 76
06 Aug 2024 0 170 165 169 622 10,489,900 38
07 Aug 2024 0 174 167 173 722 12,383,900 30
08 Aug 2024 0 175 168 174 465 7,925,400 46
12 Aug 2024 172 175 170 173 2,918 49,697,800 63
13 Aug 2024 180 180 167 172 1,284 21,793,400 115
14 Aug 2024 172 172 168 171 2,482 41,996,100 84
15 Aug 2024 169 171 168 170 743 12,566,500 60
16 Aug 2024 170 174 160 171 341 5,767,800 42
19 Aug 2024 172 172 168 170 410 6,960,600 32
20 Aug 2024 172 172 170 171 1,142 19,592,000 59
21 Aug 2024 172 174 168 172 2,477 42,295,400 43
22 Aug 2024 172 202 171 178 26,290 482,392,100 1,569
26 Aug 2024 180 186 177 178 2,286 41,324,500 255
27 Aug 2024 178 196 174 188 5,398 100,855,000 553
28 Aug 2024 194 194 179 182 5,319 97,408,000 650
29 Aug 2024 183 184 176 180 2,372 42,528,800 299
26 Sep 2024 182 185 178 180 2,059 37,037,800 103
27 Sep 2024 184 184 178 178 4,531 81,264,800 169
30 Sep 2024 186 186 174 175 5,981 105,223,400 206
01 Oct 2024 177 185 173 176 3,760 66,648,500 274
02 Oct 2024 176 182 174 175 6,431 113,996,400 90
03 Oct 2024 175 179 169 172 6,086 103,956,700 157
04 Oct 2024 172 175 172 173 1,217 20,996,800 42
07 Oct 2024 175 175 171 172 868 14,888,700 42
08 Oct 2024 172 175 171 171 474 8,182,600 36

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Sep 2024 15 Oct 2024 Active
Cash Dividend (1 SKLT : 5 IDR) 13 May 2024 15 May 2024 31 May 2024 Active
Proxy Voting   - 04 Apr 2024 30 Apr 2024 Active
Mandatory Conversion (1 SKLT : 10 SKLT ) - 06 Dec 2023 07 Dec 2023 Active
Proxy Voting   - 30 Oct 2023 22 Nov 2023 Active
Cash Dividend (1 SKLT : 27 IDR) 31 May 2023 06 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 27 Apr 2023 23 May 2023 Active
Cash Dividend (1 SKLT : 48 IDR) 27 May 2022 31 May 2022 13 Jun 2022 Active
Proxy Voting   - 22 Apr 2022 18 May 2022 Active
Cash Dividend (1 SKLT : 15 IDR) 25 May 2021 28 May 2021 07 Jun 2021 Cancelled
Cash Dividend (1 SKLT : 15 IDR) 21 May 2021 25 May 2021 07 Jun 2021 Active
Proxy Voting   - 15 Apr 2021 10 May 2021 Active
Proxy Voting   - 26 Oct 2020 20 Nov 2020 Active
Cash Dividend (1 SKLT : 15 IDR) 10 Jul 2020 24 Jul 2020 Cancelled
Proxy Voting   - 04 Jun 2020 30 Jun 2020 Active
Cash Dividend (1 SKLT : 9 IDR) 26 Jun 2019 28 Jun 2019 18 Jul 2019 Active
Proxy Voting   - 23 May 2019 18 Jun 2019 Active
Cash Dividend (1 SKLT : 7 IDR) 21 Jun 2018 26 Jun 2018 05 Jul 2018 Active
Proxy Voting   - 09 May 2018 05 Jun 2018 Active
Cash Dividend (1 SKLT : 5 IDR) 09 Jun 2017 14 Jun 2017 04 Jul 2017 Active
Proxy Voting   - 10 May 2017 02 Jun 2017 Active
Proxy Voting   - 21 Nov 2016 15 Dec 2016 Active
Cash Dividend (1 SKLT : 6 IDR) 16 Jun 2016 21 Jun 2016 11 Jul 2016 Active
Proxy Voting   - 16 May 2016 09 Jun 2016 Active
Cash Dividend (1 SKLT : 5 IDR) 10 Jun 2015 15 Jun 2015 03 Jul 2015 Active
Proxy Voting   - 11 May 2015 03 Jun 2015 Active
Cash Dividend (1 SKLT : 4 IDR) 30 Jun 2014 03 Jul 2014 17 Jul 2014 Active
Proxy Voting   - 23 Apr 2014 21 May 2014 Active
Cash Dividend (1 SKLT : 3 IDR) 28 Jun 2013 03 Jul 2013 17 Jul 2013 Active
Proxy Voting   - 17 Apr 2013 21 May 2013 Active
Cash Dividend (1 SKLT : 2 IDR) 26 Jun 2012 29 Jun 2012 13 Jul 2012 Active
Proxy Voting   - 27 Apr 2012 29 May 2012 Active
Cash Dividend (1 SKLT : 2 IDR) 21 Jun 2011 24 Jun 2011 11 Jul 2011 Active
Proxy Voting   - 29 Apr 2011 25 May 2011 Active
Proxy Voting   - 20 May 2010 16 Jun 2010 Active
Proxy Voting   - 29 May 2009 23 Jun 2009 Active
Proxy Voting   - 23 May 2008 17 Jun 2008 Active
Proxy Voting   - 04 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 02 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 26 Sep 2005 21 Oct 2005 Active
Proxy Voting   - 12 Jul 2005 08 Aug 2005 Active
Proxy Voting   - 20 May 2005 17 Jun 2005 Active
Proxy Voting   - 21 May 2004 18 Jun 2004 Active
Proxy Voting   - 03 Dec 2003 22 Dec 2003 Active
Proxy Voting   - 29 May 2003 20 Jun 2003 Active
Proxy Voting   - 20 May 2002 10 Jun 2002 Active