PT Sentral Mitra Informatika Tbk (IDX:LUCK)
Indonesia · Delayed Price · Currency is IDR 112.00
-17.00 (-13.18%)
Apr 30, 2026, 4:13 PM WIB
IDX:LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 129.00 | 134.00 | 110.00 | 112.00 | 112.00 | -13.18% | 94,424,600 |
| Apr 29, 2026 | 128.00 | 130.00 | 120.00 | 129.00 | 129.00 | -8.51% | 57,234,200 |
| Apr 28, 2026 | 125.00 | 141.00 | 120.00 | 141.00 | 141.00 | 34.29% | 138,341,200 |
| Apr 27, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 0.96% | 475,800 |
| Apr 24, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | 1,643,200 |
| Apr 23, 2026 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | - | 1,524,200 |
| Apr 22, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 882,400 |
| Apr 21, 2026 | 105.00 | 111.00 | 105.00 | 107.00 | 107.00 | 0.94% | 2,422,400 |
| Apr 20, 2026 | 111.00 | 111.00 | 104.00 | 106.00 | 106.00 | -0.93% | 1,857,400 |
| Apr 17, 2026 | 104.00 | 114.00 | 104.00 | 107.00 | 107.00 | 3.88% | 6,375,300 |
| Apr 16, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 727,300 |
| Apr 15, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 1,660,100 |
| Apr 14, 2026 | 101.00 | 109.00 | 99.00 | 104.00 | 104.00 | 4.00% | 7,319,100 |
| Apr 13, 2026 | 106.00 | 107.00 | 99.00 | 100.00 | 100.00 | - | 5,588,400 |
| Apr 10, 2026 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 1,484,500 |
| Apr 9, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 1,402,300 |
| Apr 8, 2026 | 97.00 | 100.00 | 95.00 | 97.00 | 97.00 | 1.04% | 1,322,900 |
| Apr 7, 2026 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | 1.05% | 421,000 |
| Apr 6, 2026 | 98.00 | 98.00 | 88.00 | 95.00 | 95.00 | -3.06% | 3,391,300 |
| Apr 2, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 903,200 |
| Apr 1, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 575,100 |
| Mar 31, 2026 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | -2.02% | 1,309,700 |
| Mar 30, 2026 | 105.00 | 119.00 | 95.00 | 99.00 | 99.00 | - | 17,839,700 |
| Mar 27, 2026 | 97.00 | 99.00 | 95.00 | 99.00 | 99.00 | 2.06% | 457,100 |
| Mar 26, 2026 | 94.00 | 102.00 | 94.00 | 97.00 | 97.00 | 3.19% | 1,661,100 |
| Mar 25, 2026 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | -2.08% | 1,400,000 |
| 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 |