PT Sentral Mitra Informatika Tbk (IDX:LUCK)
Indonesia · Delayed Price · Currency is IDR 113.00
0.00 (0.00%)
Sep 2, 2026, 1:48 PM WIB
IDX:LUCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 873,100 |
| Aug 31, 2026 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1.80% | 2,700,400 |
| Aug 28, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 2,746,400 |
| Aug 27, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2.73% | 4,583,900 |
| Aug 26, 2026 | 115.00 | 121.00 | 105.00 | 110.00 | 110.00 | -4.35% | 10,780,600 |
| Aug 24, 2026 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | 0.88% | 9,683,700 |
| Aug 21, 2026 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 0.88% | 2,480,500 |
| Aug 20, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 687,700 |
| Aug 19, 2026 | 117.00 | 117.00 | 105.00 | 114.00 | 114.00 | -2.56% | 1,481,500 |
| Aug 18, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 1,392,900 |
| Aug 14, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 772,000 |
| Aug 13, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 1,650,600 |
| Aug 12, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1.74% | 11,009,200 |
| Aug 11, 2026 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 11,263,700 |
| Aug 10, 2026 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | - | 6,987,700 |
| Aug 7, 2026 | 114.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 4,187,700 |
| Aug 6, 2026 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | - | 5,053,100 |
| Aug 5, 2026 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 1.77% | 9,361,200 |
| Aug 4, 2026 | 112.00 | 118.00 | 111.00 | 113.00 | 113.00 | 1.80% | 7,937,600 |
| Aug 3, 2026 | 111.00 | 116.00 | 109.00 | 111.00 | 111.00 | 0.91% | 12,076,900 |
| Jul 31, 2026 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1.85% | 8,021,200 |
| Jul 30, 2026 | 105.00 | 114.00 | 104.00 | 108.00 | 108.00 | 2.86% | 16,604,900 |
| Jul 29, 2026 | 112.00 | 115.00 | 99.00 | 105.00 | 105.00 | -7.08% | 4,399,900 |
| Jul 28, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 5,937,200 |
| Jul 27, 2026 | 112.00 | 117.00 | 109.00 | 114.00 | 114.00 | 0.88% | 15,839,800 |
| Jul 24, 2026 | 110.00 | 115.00 | 106.00 | 113.00 | 113.00 | 3.67% | 15,516,100 |
| Jul 23, 2026 | 131.00 | 133.00 | 107.00 | 109.00 | 109.00 | -8.40% | 48,927,600 |
| Jul 22, 2026 | 104.00 | 132.00 | 101.00 | 119.00 | 119.00 | 15.53% | 60,217,300 |
| Jul 21, 2026 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 0.98% | 3,929,100 |
| Jul 20, 2026 | 98.00 | 106.00 | 98.00 | 102.00 | 102.00 | 3.03% | 2,760,800 |
| Jul 17, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 735,400 |
| Jul 16, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 724,700 |
| Jul 15, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | - | 408,600 |
| Jul 14, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | 2.11% | 565,500 |
| Jul 13, 2026 | 97.00 | 99.00 | 95.00 | 95.00 | 95.00 | -3.06% | 811,700 |
| Jul 10, 2026 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 537,900 |
| Jul 9, 2026 | 100.00 | 103.00 | 96.00 | 97.00 | 97.00 | -3.00% | 1,530,000 |
| Jul 8, 2026 | 95.00 | 105.00 | 94.00 | 100.00 | 100.00 | 5.26% | 6,090,900 |
| Jul 7, 2026 | 95.00 | 98.00 | 93.00 | 95.00 | 95.00 | - | 1,052,800 |
| Jul 6, 2026 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 398,700 |
| Jul 3, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 458,700 |
| Jul 2, 2026 | 94.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 587,000 |
| Jul 1, 2026 | 95.00 | 99.00 | 93.00 | 95.00 | 95.00 | 1.06% | 1,248,300 |
| Jun 30, 2026 | 97.00 | 103.00 | 91.00 | 94.00 | 94.00 | -4.08% | 573,500 |
| Jun 29, 2026 | 101.00 | 103.00 | 97.00 | 98.00 | 98.00 | -2.97% | 332,900 |
| Jun 26, 2026 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | -1.94% | 264,200 |
| Jun 25, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 257,200 |
| Jun 24, 2026 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 0.97% | 1,154,500 |
| Jun 23, 2026 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 144,600 |
| Jun 22, 2026 | 102.00 | 106.00 | 102.00 | 102.00 | 102.00 | -0.97% | 528,900 |