PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 492.00
+34.00 (7.42%)
Oct 31, 2025, 2:50 PM WIB
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 466.00 | 505.00 | 466.00 | 500.00 | 500.00 | 9.17% | 187,854,400 |
| Oct 30, 2025 | 472.00 | 472.00 | 446.00 | 458.00 | 458.00 | -2.97% | 51,569,000 |
| Oct 29, 2025 | 438.00 | 472.00 | 408.00 | 472.00 | 472.00 | 0.85% | 197,382,000 |
| Oct 28, 2025 | 550.00 | 555.00 | 468.00 | 468.00 | 468.00 | -14.91% | 304,031,900 |
| Oct 27, 2025 | 600.00 | 600.00 | 525.00 | 550.00 | 550.00 | -8.33% | 149,146,800 |
| Oct 24, 2025 | 600.00 | 625.00 | 560.00 | 600.00 | 600.00 | - | 175,790,100 |
| Oct 23, 2025 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 117,740,900 |
| Oct 22, 2025 | 575.00 | 590.00 | 550.00 | 590.00 | 590.00 | 2.61% | 107,549,500 |
| Oct 21, 2025 | 575.00 | 585.00 | 550.00 | 575.00 | 575.00 | - | 126,175,700 |
| Oct 20, 2025 | 555.00 | 580.00 | 555.00 | 575.00 | 575.00 | 3.60% | 105,002,100 |
| Oct 17, 2025 | 590.00 | 590.00 | 545.00 | 555.00 | 555.00 | -5.13% | 84,528,200 |
| Oct 16, 2025 | 555.00 | 590.00 | 550.00 | 585.00 | 585.00 | 5.41% | 103,241,300 |
| Oct 15, 2025 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 1.83% | 65,840,400 |
| Oct 14, 2025 | 545.00 | 570.00 | 530.00 | 545.00 | 545.00 | - | 131,017,500 |
| Oct 13, 2025 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | -0.91% | 70,992,200 |
| Oct 10, 2025 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 58,252,800 |
| Oct 9, 2025 | 535.00 | 565.00 | 515.00 | 550.00 | 550.00 | 2.80% | 147,584,600 |
| Oct 8, 2025 | 510.00 | 535.00 | 452.00 | 535.00 | 535.00 | 0.94% | 382,070,600 |
| Oct 7, 2025 | 560.00 | 570.00 | 515.00 | 530.00 | 530.00 | -5.36% | 137,424,400 |
| Oct 6, 2025 | 560.00 | 575.00 | 525.00 | 560.00 | 560.00 | -8.94% | 392,430,100 |
| Oct 3, 2025 | 650.00 | 690.00 | 615.00 | 615.00 | 615.00 | -14.58% | 280,233,600 |
| Oct 2, 2025 | 755.00 | 790.00 | 720.00 | 720.00 | 720.00 | -3.36% | 424,270,900 |
| Oct 1, 2025 | 750.00 | 770.00 | 745.00 | 745.00 | 745.00 | - | 334,666,900 |
| Sep 30, 2025 | 705.00 | 745.00 | 700.00 | 745.00 | 745.00 | 6.43% | 181,172,400 |
| Sep 29, 2025 | 720.00 | 725.00 | 650.00 | 700.00 | 700.00 | -2.78% | 288,838,000 |
| Sep 26, 2025 | 750.00 | 755.00 | 710.00 | 720.00 | 720.00 | -4.00% | 145,863,600 |
| Sep 25, 2025 | 735.00 | 765.00 | 735.00 | 750.00 | 750.00 | 2.74% | 235,710,200 |
| Sep 24, 2025 | 755.00 | 760.00 | 715.00 | 730.00 | 730.00 | -2.01% | 209,805,800 |
| Sep 23, 2025 | 745.00 | 760.00 | 710.00 | 745.00 | 745.00 | 1.36% | 290,552,400 |
| Sep 22, 2025 | 730.00 | 750.00 | 720.00 | 735.00 | 735.00 | 2.08% | 318,796,400 |
| Sep 19, 2025 | 690.00 | 730.00 | 685.00 | 720.00 | 720.00 | 4.35% | 221,062,500 |
| Sep 18, 2025 | 715.00 | 715.00 | 680.00 | 690.00 | 690.00 | -2.13% | 245,792,100 |
| Sep 17, 2025 | 675.00 | 720.00 | 670.00 | 705.00 | 705.00 | 5.22% | 432,597,700 |
| Sep 16, 2025 | 670.00 | 670.00 | 635.00 | 670.00 | 670.00 | 0.75% | 156,303,300 |
| Sep 15, 2025 | 630.00 | 680.00 | 630.00 | 665.00 | 665.00 | 5.56% | 301,771,700 |
| Sep 12, 2025 | 655.00 | 675.00 | 605.00 | 630.00 | 630.00 | -3.08% | 256,154,500 |
| Sep 11, 2025 | 575.00 | 700.00 | 575.00 | 650.00 | 650.00 | 14.04% | 574,699,600 |
| Sep 10, 2025 | 525.00 | 575.00 | 510.00 | 570.00 | 570.00 | 10.68% | 260,142,800 |
| Sep 9, 2025 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 59,639,100 |
| Sep 8, 2025 | 520.00 | 555.00 | 510.00 | 520.00 | 520.00 | - | 285,298,800 |
| Sep 4, 2025 | 484.00 | 530.00 | 474.00 | 520.00 | 520.00 | 7.00% | 168,958,100 |
| Sep 3, 2025 | 500.00 | 500.00 | 478.00 | 486.00 | 486.00 | -2.02% | 155,414,900 |
| Sep 2, 2025 | 488.00 | 505.00 | 488.00 | 496.00 | 496.00 | 2.06% | 225,659,700 |
| Sep 1, 2025 | 476.00 | 492.00 | 458.00 | 486.00 | 486.00 | -0.41% | 380,132,100 |
| Aug 29, 2025 | 492.00 | 494.00 | 480.00 | 488.00 | 488.00 | -1.61% | 143,323,500 |
| Aug 28, 2025 | 498.00 | 505.00 | 490.00 | 496.00 | 496.00 | -0.80% | 207,643,900 |
| Aug 27, 2025 | 494.00 | 500.00 | 486.00 | 500.00 | 500.00 | 2.04% | 351,663,300 |
| Aug 26, 2025 | 472.00 | 494.00 | 470.00 | 490.00 | 490.00 | 4.26% | 266,505,300 |
| Aug 25, 2025 | 476.00 | 476.00 | 438.00 | 470.00 | 470.00 | -2.08% | 287,998,600 |
| Aug 22, 2025 | 448.00 | 482.00 | 448.00 | 480.00 | 480.00 | 7.14% | 563,926,100 |