PT Sentral Mitra Informatika Tbk (IDX:LUCK)
Indonesia · Delayed Price · Currency is IDR 96.00
-3.00 (-3.03%)
Mar 17, 2026, 4:02 PM WIB
IDX:LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 99.00 | 102.00 | 95.00 | 96.00 | 96.00 | -3.03% | 740,100 |
| Mar 16, 2026 | 100.00 | 106.00 | 97.00 | 99.00 | 99.00 | 1.02% | 1,743,800 |
| Mar 13, 2026 | 105.00 | 107.00 | 98.00 | 98.00 | 98.00 | -7.55% | 2,620,600 |
| Mar 12, 2026 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 854,100 |
| Mar 11, 2026 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.95% | 1,119,000 |
| Mar 10, 2026 | 106.00 | 108.00 | 102.00 | 105.00 | 105.00 | 0.96% | 1,203,400 |
| Mar 9, 2026 | 103.00 | 108.00 | 101.00 | 104.00 | 104.00 | -0.95% | 4,245,900 |
| Mar 6, 2026 | 104.00 | 117.00 | 103.00 | 105.00 | 105.00 | 0.96% | 8,948,300 |
| Mar 5, 2026 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 1,140,300 |
| Mar 4, 2026 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | -0.95% | 2,796,100 |
| Mar 3, 2026 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 1.94% | 2,215,700 |
| Mar 2, 2026 | 109.00 | 112.00 | 103.00 | 103.00 | 103.00 | -8.04% | 2,719,700 |
| 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 |