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 28 Apr 2025
99.98% Scripless = 6,905,813,000.000
Local Percentage
33.85%
Foreign Percentage
66.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
09 Oct 2024 174 174 170 170 1,522 26,021,200 59
10 Oct 2024 170 174 170 171 2,808 48,052,900 38
11 Oct 2024 171 172 168 171 14,551 248,520,700 101
14 Oct 2024 171 174 171 174 729 12,653,300 41
15 Oct 2024 173 176 173 175 515 8,982,800 43
16 Oct 2024 175 175 170 173 1,997 34,146,600 85
17 Oct 2024 173 175 172 172 2,362 40,822,700 47
18 Oct 2024 170 173 170 172 519 8,910,900 39
21 Oct 2024 172 175 171 171 2,576 44,428,600 44
22 Oct 2024 172 173 169 170 2,238 38,086,800 72
23 Oct 2024 171 173 170 173 754 12,951,300 29
24 Oct 2024 173 174 170 171 2,036 34,967,600 65
25 Oct 2024 178 178 171 173 203 3,485,900 31
28 Oct 2024 173 174 170 170 1,599 27,290,300 47
29 Oct 2024 170 172 168 171 1,083 18,270,800 66
30 Oct 2024 171 171 170 170 511 8,693,600 22
31 Oct 2024 173 228 171 228 178,371 3,862,008,700 4,676
01 Nov 2024 240 280 234 256 218,081 5,688,479,200 5,348
04 Nov 2024 260 266 218 228 31,510 743,263,600 1,272
05 Nov 2024 232 232 194 202 20,150 406,115,100 784
06 Nov 2024 206 238 197 208 59,661 1,306,677,600 2,168
07 Nov 2024 208 210 192 199 10,164 200,870,500 429
08 Nov 2024 200 200 193 193 4,522 88,298,400 191
11 Nov 2024 194 204 187 192 5,829 112,279,700 231
12 Nov 2024 192 195 188 188 2,598 49,504,800 143
13 Nov 2024 190 191 185 187 2,863 53,861,300 111
14 Nov 2024 189 189 182 186 3,797 70,402,600 133
15 Nov 2024 186 194 181 182 3,719 69,222,100 154
18 Nov 2024 195 195 179 179 2,937 53,297,200 112
19 Nov 2024 179 182 177 180 1,160 20,857,000 64
20 Nov 2024 182 220 178 182 18,746 374,466,700 603
21 Nov 2024 185 190 179 180 5,149 93,434,700 163
22 Nov 2024 181 186 179 183 1,214 22,122,300 72
25 Nov 2024 183 185 180 182 1,367 24,852,400 76
26 Nov 2024 183 183 171 178 2,292 40,793,300 111
28 Nov 2024 178 240 176 240 150,033 3,375,234,200 3,155
29 Nov 2024 250 276 194 195 91,016 2,005,800,200 2,305
02 Dec 2024 196 198 183 186 12,182 227,183,500 470
03 Dec 2024 186 192 183 189 16,070 301,853,500 620
04 Dec 2024 191 199 185 189 11,179 213,727,000 453
05 Dec 2024 195 195 187 190 4,805 90,696,900 173
06 Dec 2024 190 194 190 192 4,823 92,756,800 111
09 Dec 2024 192 195 188 190 2,329 44,384,200 123
10 Dec 2024 193 193 185 188 2,787 52,039,700 100
11 Dec 2024 188 193 182 190 1,645 30,950,500 79
12 Dec 2024 190 192 189 189 568 10,745,300 34
13 Dec 2024 191 191 183 187 2,572 48,000,600 62
16 Dec 2024 189 234 187 199 132,225 2,848,034,100 4,147
17 Dec 2024 199 202 182 189 15,862 301,115,800 609
18 Dec 2024 189 218 189 195 25,993 525,417,700 1,036
19 Dec 2024 198 202 187 190 6,147 119,207,400 251
20 Dec 2024 190 228 189 200 51,396 1,078,621,300 1,297
23 Dec 2024 202 220 196 199 6,525 132,405,900 353
24 Dec 2024 199 202 196 199 3,509 69,789,800 121
27 Dec 2024 200 204 197 197 2,152 42,827,100 82
30 Dec 2024 204 204 196 199 2,118 41,759,200 60
02 Jan 2025 199 206 195 200 2,946 58,613,700 96
03 Jan 2025 202 202 195 195 3,754 73,724,700 91
06 Jan 2025 195 195 182 187 11,278 209,746,300 269
07 Jan 2025 187 193 187 189 2,606 49,116,400 81
08 Jan 2025 189 189 185 186 2,110 39,333,900 58
09 Jan 2025 187 188 185 185 1,052 19,566,000 46
10 Jan 2025 185 192 183 184 1,432 26,491,000 53
13 Jan 2025 188 190 183 186 1,711 31,783,200 61
14 Jan 2025 186 187 181 184 2,149 39,541,700 65
15 Jan 2025 184 187 182 187 697 12,840,800 53
16 Jan 2025 188 188 184 185 1,005 18,643,200 66
17 Jan 2025 185 186 182 184 976 17,882,700 56
20 Jan 2025 184 184 181 181 1,485 26,960,800 76
21 Jan 2025 181 186 180 181 2,221 40,282,900 79
22 Jan 2025 181 185 181 182 1,077 19,736,400 52
23 Jan 2025 182 195 176 179 11,016 201,642,900 316
24 Jan 2025 179 182 179 180 989 17,867,700 25
30 Jan 2025 180 181 176 179 1,485 26,303,700 69
31 Jan 2025 185 185 177 181 1,829 32,777,700 59
03 Feb 2025 183 183 173 176 1,106 19,390,400 82
04 Feb 2025 176 180 174 176 591 10,385,000 43
05 Feb 2025 176 180 174 174 1,227 21,616,500 45
06 Feb 2025 173 178 170 174 1,953 33,768,200 73
07 Feb 2025 174 174 170 170 1,702 29,074,200 49
10 Feb 2025 170 172 169 170 977 16,664,900 59
11 Feb 2025 169 228 169 228 116,873 2,481,166,500 3,366
12 Feb 2025 250 284 176 182 154,084 3,144,900,700 4,305
13 Feb 2025 182 206 176 182 72,621 1,374,490,000 2,355
14 Feb 2025 182 186 178 180 15,663 284,697,300 485
17 Feb 2025 180 184 178 181 9,155 165,312,500 250
18 Feb 2025 181 183 179 181 4,657 84,424,900 165
19 Feb 2025 182 182 179 181 4,553 81,703,200 137
20 Feb 2025 181 202 181 182 78,130 1,485,764,300 1,962
21 Feb 2025 182 191 180 185 16,717 309,578,000 359
24 Feb 2025 179 186 179 184 6,375 117,433,900 200
25 Feb 2025 184 216 181 183 23,085 449,810,400 838
26 Feb 2025 185 190 182 183 2,669 49,379,600 123
27 Feb 2025 183 200 182 183 5,189 97,563,800 305
28 Feb 2025 183 188 178 180 10,243 186,571,500 335
03 Mar 2025 181 181 178 179 4,282 76,776,500 130
04 Mar 2025 178 181 177 177 2,011 35,810,500 89
05 Mar 2025 177 189 177 181 4,046 73,641,300 150
06 Mar 2025 181 182 176 180 6,340 113,464,900 130
07 Mar 2025 183 183 179 180 1,264 22,734,500 38
10 Mar 2025 180 184 178 181 1,221 21,971,300 61
11 Mar 2025 181 181 175 177 3,246 57,283,800 119
12 Mar 2025 177 178 173 176 2,235 38,999,300 77
13 Mar 2025 176 179 173 174 1,523 26,739,500 50
14 Mar 2025 176 177 174 174 1,461 25,612,500 39
17 Mar 2025 176 184 174 177 4,590 81,607,600 322
18 Mar 2025 177 180 160 174 5,466 94,123,500 134
19 Mar 2025 174 179 172 173 1,140 19,742,500 91
20 Mar 2025 173 176 172 173 406 7,044,000 25
21 Mar 2025 175 182 174 175 1,914 33,734,600 119
24 Mar 2025 175 179 152 172 841 13,923,000 97
25 Mar 2025 175 177 171 175 536 9,372,600 50
26 Mar 2025 175 177 175 176 930 16,308,000 30
27 Mar 2025 177 186 175 178 2,366 42,394,400 118
08 Apr 2025 176 176 152 155 16,635 266,046,800 242
09 Apr 2025 156 168 155 162 942 14,906,000 52
10 Apr 2025 162 169 156 164 9,233 153,592,700 112
11 Apr 2025 162 169 160 167 560 9,245,600 53
14 Apr 2025 200 200 168 176 2,031 36,047,500 130
15 Apr 2025 176 182 170 176 4,108 72,494,400 66
16 Apr 2025 174 180 174 174 595 10,436,800 39
17 Apr 2025 175 177 172 177 1,677 29,209,800 52
21 Apr 2025 177 177 174 176 303 5,323,700 26
22 Apr 2025 175 179 174 178 1,985 35,121,500 53
23 Apr 2025 178 184 178 180 2,528 45,627,900 132
24 Apr 2025 180 182 179 181 1,160 20,902,300 53
25 Apr 2025 180 183 179 182 1,973 35,790,900 91
28 Apr 2025 183 200 183 187 33,595 629,185,500 917

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SKLT : 9 IDR) 02 May 2025 06 May 2025 22 May 2025 Active
Proxy Voting   - 26 Mar 2025 23 Apr 2025 Active
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