PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 486.00
-10.00 (-2.02%)
Aug 29, 2025, 9:50 AM WIB
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 400.00 | 448.00 | 400.00 | 448.00 | 448.00 | 13.13% | 365,292,800 |
| Aug 20, 2025 | 398.00 | 400.00 | 392.00 | 396.00 | 396.00 | -0.50% | 168,640,500 |
| Aug 19, 2025 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | - | 158,390,100 |
| Aug 18, 2025 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | -1.00% | 158,390,100 |
| Aug 15, 2025 | 392.00 | 404.00 | 388.00 | 402.00 | 402.00 | 2.55% | 201,919,100 |
| Aug 14, 2025 | 390.00 | 400.00 | 388.00 | 392.00 | 392.00 | 1.55% | 167,484,900 |
| Aug 13, 2025 | 380.00 | 388.00 | 374.00 | 386.00 | 386.00 | 2.12% | 162,574,600 |
| Aug 12, 2025 | 360.00 | 378.00 | 356.00 | 378.00 | 378.00 | 4.42% | 179,335,900 |
| Aug 11, 2025 | 346.00 | 362.00 | 346.00 | 362.00 | 362.00 | 4.62% | 128,385,100 |
| Aug 8, 2025 | 352.00 | 352.00 | 342.00 | 346.00 | 346.00 | -1.70% | 73,401,700 |
| Aug 7, 2025 | 344.00 | 354.00 | 342.00 | 352.00 | 352.00 | 2.92% | 116,188,900 |
| Aug 6, 2025 | 342.00 | 344.00 | 336.00 | 342.00 | 342.00 | - | 113,584,300 |
| Aug 5, 2025 | 336.00 | 344.00 | 328.00 | 342.00 | 342.00 | 1.79% | 132,548,500 |
| 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 |