PT Sentral Mitra Informatika Tbk (IDX:LUCK)
Indonesia · Delayed Price · Currency is IDR 108.00
+2.00 (1.89%)
Oct 9, 2026, 4:06 PM WIB
IDX:LUCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 1.89% | 3,391,700 |
| Oct 8, 2026 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | -2.75% | 4,230,500 |
| Oct 7, 2026 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 3,900,800 |
| Oct 6, 2026 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | 0.93% | 3,704,000 |
| Oct 5, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 1,721,100 |
| Oct 2, 2026 | 107.00 | 110.00 | 103.00 | 109.00 | 109.00 | 0.93% | 2,073,900 |
| Oct 1, 2026 | 107.00 | 113.00 | 107.00 | 108.00 | 108.00 | 0.93% | 2,900,500 |
| Sep 30, 2026 | 109.00 | 113.00 | 106.00 | 107.00 | 107.00 | -1.83% | 3,105,400 |
| Sep 29, 2026 | 107.00 | 115.00 | 101.00 | 109.00 | 109.00 | 1.87% | 3,955,000 |
| Sep 28, 2026 | 96.00 | 111.00 | 96.00 | 107.00 | 107.00 | 1.90% | 8,850,700 |
| Sep 25, 2026 | 114.00 | 118.00 | 105.00 | 105.00 | 105.00 | -9.48% | 5,223,800 |
| Sep 24, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 3,333,800 |
| Sep 23, 2026 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.86% | 12,431,600 |
| Sep 22, 2026 | 119.00 | 123.00 | 115.00 | 116.00 | 116.00 | -1.69% | 14,259,700 |
| Sep 21, 2026 | 115.00 | 119.00 | 113.00 | 118.00 | 118.00 | 2.61% | 9,939,000 |
| Sep 18, 2026 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | -2.54% | 3,595,500 |
| Sep 17, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 4,517,000 |
| Sep 16, 2026 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.85% | 6,160,600 |
| Sep 15, 2026 | 117.00 | 122.00 | 114.00 | 118.00 | 118.00 | 1.72% | 7,520,400 |
| Sep 14, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,681,700 |
| Sep 11, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | -1.68% | 860,200 |
| Sep 10, 2026 | 121.00 | 124.00 | 116.00 | 119.00 | 119.00 | -0.83% | 8,065,000 |
| Sep 9, 2026 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | -1.64% | 7,171,800 |
| Sep 8, 2026 | 116.00 | 127.00 | 115.00 | 122.00 | 122.00 | 5.17% | 30,800,400 |
| Sep 7, 2026 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 4,187,300 |
| Sep 4, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2.63% | 8,088,600 |
| Sep 3, 2026 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 6,402,300 |
| Sep 2, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 878,600 |
| 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% | 11,214,600 |
| 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% | 1,855,900 |
| 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 |