PT Sentral Mitra Informatika Tbk (IDX:LUCK)
Indonesia · Delayed Price · Currency is IDR 112.00
-2.00 (-1.75%)
At close: Feb 27, 2026
IDX:LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 113.00 | 114.00 | 108.00 | 112.00 | 112.00 | -1.75% | 2,458,400 |
| Feb 26, 2026 | 117.00 | 119.00 | 113.00 | 114.00 | 114.00 | -2.56% | 3,402,500 |
| Feb 25, 2026 | 124.00 | 132.00 | 117.00 | 117.00 | 117.00 | 0.86% | 11,838,700 |
| Feb 24, 2026 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 1,890,100 |
| Feb 23, 2026 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 2,367,400 |
| Feb 20, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 0.87% | 1,083,700 |
| Feb 19, 2026 | 116.00 | 119.00 | 105.00 | 115.00 | 115.00 | - | 1,858,700 |
| Feb 18, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -2.54% | 1,427,800 |
| Feb 13, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 932,900 |
| Feb 12, 2026 | 118.00 | 122.00 | 115.00 | 118.00 | 118.00 | - | 1,853,800 |
| Feb 11, 2026 | 115.00 | 123.00 | 113.00 | 118.00 | 118.00 | 4.42% | 8,579,000 |
| Feb 10, 2026 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 3.67% | 3,606,900 |
| Feb 9, 2026 | 107.00 | 110.00 | 104.00 | 109.00 | 109.00 | 1.87% | 2,061,400 |
| Feb 6, 2026 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | -1.83% | 1,628,300 |
| Feb 5, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 2,682,300 |
| Feb 4, 2026 | 113.00 | 114.00 | 107.00 | 110.00 | 110.00 | -0.90% | 2,415,900 |
| Feb 3, 2026 | 105.00 | 113.00 | 96.00 | 111.00 | 111.00 | 4.72% | 3,555,500 |
| Feb 2, 2026 | 124.00 | 126.00 | 106.00 | 106.00 | 106.00 | -14.52% | 9,661,100 |
| Jan 30, 2026 | 118.00 | 130.00 | 115.00 | 124.00 | 124.00 | 5.08% | 4,593,900 |
| Jan 29, 2026 | 124.00 | 139.00 | 112.00 | 118.00 | 118.00 | -9.92% | 14,689,100 |
| Jan 28, 2026 | 150.00 | 151.00 | 131.00 | 131.00 | 131.00 | -14.94% | 13,353,800 |
| Jan 27, 2026 | 155.00 | 163.00 | 154.00 | 154.00 | 154.00 | - | 33,846,300 |
| Jan 26, 2026 | 151.00 | 155.00 | 148.00 | 154.00 | 154.00 | 1.99% | 13,550,900 |
| Jan 23, 2026 | 149.00 | 156.00 | 146.00 | 151.00 | 151.00 | 2.03% | 14,275,200 |
| Jan 22, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | 6,538,200 |
| Jan 21, 2026 | 154.00 | 155.00 | 148.00 | 148.00 | 148.00 | -0.67% | 9,460,900 |
| Jan 20, 2026 | 148.00 | 155.00 | 146.00 | 149.00 | 149.00 | 1.36% | 18,428,200 |
| Jan 19, 2026 | 147.00 | 154.00 | 140.00 | 147.00 | 147.00 | 2.08% | 28,865,100 |
| Jan 15, 2026 | 146.00 | 150.00 | 144.00 | 144.00 | 144.00 | -13.25% | 67,035,500 |
| Jan 14, 2026 | 140.00 | 171.00 | 139.00 | 166.00 | 166.00 | 18.57% | 190,783,200 |
| Jan 13, 2026 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | - | 2,827,700 |
| Jan 12, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 4,221,000 |
| Jan 9, 2026 | 144.00 | 145.00 | 139.00 | 140.00 | 140.00 | -0.71% | 5,584,300 |
| Jan 8, 2026 | 139.00 | 151.00 | 137.00 | 141.00 | 141.00 | 1.44% | 12,924,600 |
| Jan 7, 2026 | 145.00 | 145.00 | 130.00 | 139.00 | 139.00 | -3.47% | 6,952,400 |
| Jan 6, 2026 | 143.00 | 145.00 | 134.00 | 144.00 | 144.00 | 2.13% | 19,564,100 |
| Jan 5, 2026 | 140.00 | 186.00 | 140.00 | 141.00 | 141.00 | 0.71% | 358,544,500 |
| Jan 2, 2026 | 125.00 | 140.00 | 123.00 | 140.00 | 140.00 | 12.90% | 28,860,200 |
| Dec 30, 2025 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 2,455,500 |
| Dec 29, 2025 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | - | 3,914,700 |
| Dec 24, 2025 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 0.81% | 2,837,000 |
| Dec 23, 2025 | 128.00 | 134.00 | 123.00 | 124.00 | 124.00 | -1.59% | 19,130,000 |
| Dec 22, 2025 | 128.00 | 130.00 | 122.00 | 126.00 | 126.00 | -1.56% | 18,416,500 |
| Dec 19, 2025 | 128.00 | 168.00 | 125.00 | 128.00 | 128.00 | - | 338,710,700 |
| Dec 18, 2025 | 124.00 | 146.00 | 123.00 | 128.00 | 128.00 | 4.92% | 120,034,700 |
| Dec 17, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 3,144,700 |
| Dec 16, 2025 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 2.50% | 1,985,600 |
| Dec 15, 2025 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | -2.44% | 3,638,900 |
| Dec 12, 2025 | 124.00 | 126.00 | 119.00 | 123.00 | 123.00 | - | 4,412,900 |
| Dec 11, 2025 | 130.00 | 134.00 | 123.00 | 123.00 | 123.00 | -3.15% | 19,437,200 |