What is the all time high of SKLT?

PT Sekar Laut Tbk (SKLT) closed at its highest ever adjusted price, IDR 505.41, on Oct 5, 2023. Its lowest close was IDR 5.01 on Aug 28, 2007.

How much has SKLT returned over the last 10 years?

+574.9% in price terms from the close ten years before Sep 28, 2026, which is +21.0% a year compounded. Over one year the return is -3.2%; over five years -9.6%.

What was the worst drawdown in SKLT history?

-94.6% from the Feb 27, 2001 peak to the Aug 28, 2007 trough on adjusted closes; the previous peak was regained on Feb 20, 2018.

How far back does SKLT historical data go?

The daily series starts on Nov 22, 2000 and runs to Sep 28, 2026: 6,425 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SKLT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SKLT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 22, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SKLT?

Among complete calendar years, 2017 was the best at +258.8% and 2007 the worst at -73.7%, measured close to close.

IDX · SKLT · stock

PT Sekar Laut Tbk (SKLT) stock price history

Every IDX trading session of PT Sekar Laut Tbk from Nov 22, 2000 to Sep 28, 2026: 6,425 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SKLT data, free key Year by year table

SKLT adjusted close, 2000 to 2026

SKLTPT Sekar Laut Tbk

IDR 196.00-3.2% over one year

IDR 505.41
All time high, 2023: IDR 354.86
52 week high, IDR 160.00 low: 6,425
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SKLT key facts

PT Sekar Laut Tbk (SKLT) closed at IDR 196.00 on Sep 28, 2026 on IDX.
SKLT's all time high close is IDR 505.41, set on Oct 5, 2023; its all time low close is IDR 5.01 on Aug 28, 2007.
SKLT's 52 week range is IDR 160.00 to IDR 354.86.
SKLT returned -3.2% over the year to Sep 28, 2026 and -9.6% over five years.
Over ten years SKLT returned +575%, +21.0% a year compounded.
SKLT's deepest drawdown was -94.6% from Feb 27, 2001 to Aug 28, 2007.
DataCedar holds 6,425 daily sessions of SKLT history from Nov 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SKLT price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SKLT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-7.5%
3 months	+8.3%
6 months	-6.8%
Year to date	-18.7%
1 year	-3.2%
3 years	-6.3%
5 years	-9.6%
10 years	+574.9%
Since Nov 22, 2000	+369.0%
Compound annual growth, 25.8 years	+6.2%

SKLT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 505.41 on Oct 5, 2023
All time low close: IDR 5.01 on Aug 28, 2007
52 week high: IDR 354.86 on Jan 23, 2026
52 week low: IDR 160.00 on Jun 9, 2026
Deepest drawdown: -94.6% from Feb 27, 2001 to Aug 28, 2007, recovered Feb 20, 2018
Best single session: +50.0% on Sep 4, 2007
Worst single session: -33.3% on Aug 6, 2001
Volatility, 1 year annualised: 54.2%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2000: 4.7×
Best calendar year: 2017, +259%
Worst calendar year: 2007, -74%

SKLT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 22, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 241.07	IDR 354.86	IDR 160.00	IDR 196.00	-18.7%	119.7M	179
2025	IDR 183.51	IDR 261.89	IDR 140.17	IDR 241.07	+31.4%	275.6M	236
2024	IDR 253.59	IDR 267.43	IDR 112.61	IDR 183.51	-26.6%	186.8M	237
2023	IDR 171.10	IDR 605.17	IDR 156.19	IDR 250.05	+46.1%	104.5M	239
2022	IDR 207.30	IDR 267.26	IDR 158.82	IDR 171.10	-17.5%	6.1M	246
2021	IDR 129.41	IDR 256.98	IDR 120.90	IDR 207.30	+55.6%	8.9M	247
2020	IDR 135.80	IDR 168.58	IDR 90.67	IDR 133.24	-1.9%	1M	242
2019	IDR 125.76	IDR 135.80	IDR 125.76	IDR 135.80	+8.0%	23K	258
2018	IDR 91.69	IDR 125.76	IDR 83.84	IDR 125.76	+37.2%	161K	261
2017	IDR 25.56	IDR 91.69	IDR 25.56	IDR 91.69	+258.8%	451K	254
2016	IDR 30.20	IDR 30.28	IDR 24.06	IDR 25.56	-15.4%	32K	246
2015	IDR 24.13	IDR 31.83	IDR 24.13	IDR 30.20	+25.1%	29K	245
2014	IDR 14.31	IDR 56.71	IDR 13.52	IDR 24.13	+68.6%	629K	244
2013	IDR 14.08	IDR 14.31	IDR 14.08	IDR 14.31	+1.7%	6.3M	244
2012	IDR 10.79	IDR 14.08	IDR 10.79	IDR 14.08	+30.4%	5M	246
2011	IDR 10.64	IDR 10.79	IDR 10.64	IDR 10.79	+1.4%	3.4M	247
2010	IDR 11.40	IDR 11.40	IDR 9.88	IDR 10.64	-6.7%	6.8M	245
2009	IDR 6.84	IDR 11.40	IDR 6.84	IDR 11.40	+66.7%	1.5M	244
2008	IDR 5.70	IDR 7.60	IDR 5.70	IDR 6.84	+20.0%	2M	239
2007	IDR 21.65	IDR 21.65	IDR 5.01	IDR 5.70	-73.7%	1.4M	247
2006	IDR 30.39	IDR 31.91	IDR 21.65	IDR 21.65	-28.7%	310.4K	259
2005	IDR 34.19	IDR 34.19	IDR 30.39	IDR 30.39	-11.1%	85K	247
2004	IDR 26.59	IDR 37.99	IDR 24.31	IDR 34.19	+28.6%	3.9M	262
2003	IDR 30.39	IDR 30.77	IDR 13.30	IDR 26.59	-12.5%	3.1M	261
2002	IDR 30.39	IDR 30.39	IDR 29.63	IDR 30.39	0.0%	1.7M	261
2001	IDR 41.79	IDR 102.57	IDR 30.39	IDR 30.39	-27.3%	785K	261
2000	IDR 41.79	IDR 41.79	IDR 41.79	IDR 41.79	n/a	20K	28

SKLT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 196.00	-7.5%
August 2026	IDR 212.00	+3.9%
July 2026	IDR 204.00	+20.0%
June 2026	IDR 170.00	-14.1%
May 2026	IDR 198.00	-6.7%
April 2026	IDR 212.14	+6.8%
March 2026	IDR 198.64	-29.0%
February 2026	IDR 279.64	+16.9%
January 2026	IDR 239.14	-0.8%
December 2025	IDR 241.07	+8.7%
November 2025	IDR 221.79	+9.5%
October 2025	IDR 202.50	-3.7%

About the SKLT data

Daily bars. 6,425 sessions from Nov 22, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SKLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SIMP PT Salim Ivomas Pratama Tbk
SINI PT Singaraja Putra Tbk
SIPD PT Sreeya Sewu Indonesia Tbk
SKBM PT Sekar Bumi Tbk
SKRN PT Superkrane Mitra Utama Tbk
SLIS PT Gaya Abadi Sempurna Tbk
SMAR PT Sinar Mas Agro Resources and Technology Tbk
SMBR PT Semen Baturaja (Persero) Tbk

Browse IDX

Historical data guides

Common questions

SKLT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market