PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 340.00
+4.00 (1.19%)
Aug 5, 2025, 2:51 PM WIB
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 336.00 | 342.00 | 328.00 | 330.00 | 330.00 | -1.79% | 71,605,900 |
| Aug 4, 2025 | 308.00 | 340.00 | 308.00 | 336.00 | 336.00 | 7.69% | 164,148,600 |
| Aug 1, 2025 | 312.00 | 316.00 | 308.00 | 312.00 | 312.00 | -1.27% | 57,157,500 |
| Jul 31, 2025 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 61,575,000 |
| Jul 30, 2025 | 302.00 | 322.00 | 300.00 | 314.00 | 314.00 | 3.97% | 140,698,400 |
| Jul 29, 2025 | 306.00 | 306.00 | 286.00 | 302.00 | 302.00 | -1.31% | 132,418,200 |
| Jul 28, 2025 | 288.00 | 306.00 | 286.00 | 306.00 | 306.00 | 6.99% | 169,873,000 |
| Jul 25, 2025 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | -1.38% | 85,522,400 |
| Jul 24, 2025 | 286.00 | 292.00 | 284.00 | 290.00 | 290.00 | 2.11% | 74,025,500 |
| Jul 23, 2025 | 280.00 | 284.00 | 272.00 | 284.00 | 284.00 | 2.16% | 100,354,400 |
| Jul 22, 2025 | 280.00 | 282.00 | 270.00 | 278.00 | 278.00 | -0.71% | 123,931,400 |
| Jul 21, 2025 | 256.00 | 288.00 | 256.00 | 280.00 | 280.00 | 9.38% | 237,526,300 |
| Jul 18, 2025 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | - | 58,431,900 |
| Jul 17, 2025 | 244.00 | 256.00 | 242.00 | 256.00 | 256.00 | 5.79% | 104,724,500 |
| Jul 16, 2025 | 238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 1.68% | 49,504,000 |
| Jul 15, 2025 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | -0.83% | 63,755,300 |
| Jul 14, 2025 | 234.00 | 242.00 | 232.00 | 240.00 | 240.00 | 2.56% | 74,637,200 |
| Jul 11, 2025 | 228.00 | 234.00 | 220.00 | 234.00 | 234.00 | 2.63% | 124,690,900 |
| Jul 10, 2025 | 220.00 | 232.00 | 218.00 | 228.00 | 228.00 | 3.64% | 121,846,300 |
| Jul 9, 2025 | 208.00 | 220.00 | 206.00 | 220.00 | 220.00 | 4.76% | 147,979,500 |
| Jul 8, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 31,339,000 |
| Jul 7, 2025 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | 42,094,200 |
| Jul 4, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 37,048,500 |
| Jul 3, 2025 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 1.92% | 88,784,100 |
| Jul 2, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 52,263,500 |
| Jul 1, 2025 | 204.00 | 214.00 | 202.00 | 208.00 | 208.00 | 2.97% | 90,572,600 |
| Jun 30, 2025 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -5.61% | 46,423,500 |
| Jun 26, 2025 | 208.00 | 220.00 | 206.00 | 214.00 | 210.31 | 3.88% | 143,590,300 |
| Jun 25, 2025 | 196.00 | 206.00 | 195.00 | 206.00 | 202.45 | 5.10% | 110,031,600 |
| Jun 24, 2025 | 192.00 | 196.00 | 189.00 | 196.00 | 192.62 | 1.55% | 75,398,900 |
| Jun 23, 2025 | 196.00 | 196.00 | 168.00 | 193.00 | 189.67 | -2.03% | 145,051,300 |
| Jun 20, 2025 | 200.00 | 202.00 | 195.00 | 197.00 | 193.60 | -2.48% | 73,108,000 |
| Jun 19, 2025 | 214.00 | 216.00 | 198.00 | 202.00 | 198.52 | -6.48% | 82,614,100 |
| Jun 18, 2025 | 192.00 | 216.00 | 192.00 | 216.00 | 212.28 | 10.77% | 338,146,100 |
| Jun 17, 2025 | 228.00 | 228.00 | 187.00 | 195.00 | 191.64 | -11.36% | 205,868,700 |
| Jun 16, 2025 | 254.00 | 254.00 | 216.00 | 220.00 | 216.21 | -13.39% | 203,832,600 |
| Jun 13, 2025 | 262.00 | 264.00 | 246.00 | 254.00 | 249.62 | -3.05% | 51,756,600 |
| Jun 12, 2025 | 260.00 | 266.00 | 260.00 | 262.00 | 257.48 | 0.77% | 44,458,300 |
| Jun 11, 2025 | 256.00 | 266.00 | 224.00 | 260.00 | 255.52 | 1.56% | 137,891,400 |
| Jun 10, 2025 | 264.00 | 266.00 | 252.00 | 256.00 | 251.59 | - | 60,993,700 |
| Jun 9, 2025 | 264.00 | 266.00 | 252.00 | 256.00 | 256.00 | -3.76% | 60,993,700 |
| Jun 5, 2025 | 262.00 | 268.00 | 256.00 | 266.00 | 261.41 | 1.53% | 79,491,000 |
| Jun 4, 2025 | 240.00 | 262.00 | 232.00 | 262.00 | 257.48 | 19.09% | 258,855,000 |
| Jun 3, 2025 | 258.00 | 278.00 | 220.00 | 220.00 | 216.21 | -14.73% | 230,507,000 |
| Jun 2, 2025 | 258.00 | 262.00 | 248.00 | 258.00 | 253.55 | - | 118,186,400 |
| May 28, 2025 | 270.00 | 270.00 | 256.00 | 258.00 | 253.55 | -3.73% | 104,464,000 |
| May 27, 2025 | 258.00 | 276.00 | 256.00 | 268.00 | 263.38 | 3.88% | 169,661,100 |
| May 26, 2025 | 258.00 | 262.00 | 254.00 | 258.00 | 253.55 | - | 58,987,300 |
| May 23, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 253.55 | -0.77% | 18,690,500 |
| May 22, 2025 | 260.00 | 262.00 | 256.00 | 260.00 | 255.52 | - | 67,138,400 |