PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 230.00
-4.00 (-1.71%)
At close: Mar 27, 2026
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | -1.71% | 22,238,400 |
| Mar 26, 2026 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | -2.50% | 1,969,400 |
| Mar 25, 2026 | 228.00 | 242.00 | 226.00 | 240.00 | 240.00 | 3.45% | 8,366,200 |
| Mar 17, 2026 | 226.00 | 232.00 | 222.00 | 232.00 | 232.00 | 1.75% | 2,304,500 |
| Mar 16, 2026 | 230.00 | 240.00 | 220.00 | 228.00 | 228.00 | -0.87% | 11,630,900 |
| Mar 13, 2026 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | -0.86% | 3,828,000 |
| Mar 12, 2026 | 240.00 | 242.00 | 232.00 | 232.00 | 232.00 | -3.33% | 4,126,700 |
| Mar 11, 2026 | 254.00 | 256.00 | 240.00 | 240.00 | 240.00 | -4.76% | 11,019,200 |
| Mar 10, 2026 | 232.00 | 254.00 | 232.00 | 252.00 | 252.00 | 8.62% | 36,660,100 |
| Mar 9, 2026 | 226.00 | 240.00 | 214.00 | 232.00 | 232.00 | -4.92% | 11,918,100 |
| Mar 6, 2026 | 254.00 | 254.00 | 234.00 | 244.00 | 244.00 | -3.94% | 11,817,300 |
| Mar 5, 2026 | 250.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1.60% | 2,447,100 |
| Mar 4, 2026 | 252.00 | 258.00 | 240.00 | 250.00 | 250.00 | - | 31,016,400 |
| Mar 3, 2026 | 256.00 | 266.00 | 248.00 | 250.00 | 250.00 | -2.34% | 20,367,800 |
| Mar 2, 2026 | 242.00 | 276.00 | 242.00 | 256.00 | 256.00 | -3.03% | 28,093,100 |
| Feb 27, 2026 | 274.00 | 294.00 | 262.00 | 264.00 | 264.00 | -2.94% | 26,788,200 |
| Feb 26, 2026 | 290.00 | 292.00 | 270.00 | 272.00 | 272.00 | -5.56% | 13,431,700 |
| Feb 25, 2026 | 290.00 | 298.00 | 280.00 | 288.00 | 288.00 | - | 14,936,600 |
| Feb 24, 2026 | 306.00 | 310.00 | 288.00 | 288.00 | 288.00 | -5.88% | 22,415,600 |
| Feb 23, 2026 | 306.00 | 308.00 | 296.00 | 306.00 | 306.00 | - | 22,201,500 |
| Feb 20, 2026 | 290.00 | 320.00 | 282.00 | 306.00 | 306.00 | 5.52% | 55,295,400 |
| Feb 19, 2026 | 280.00 | 294.00 | 276.00 | 290.00 | 290.00 | 3.57% | 20,343,400 |
| Feb 18, 2026 | 272.00 | 284.00 | 264.00 | 280.00 | 280.00 | 2.94% | 8,338,600 |
| Feb 13, 2026 | 284.00 | 284.00 | 270.00 | 272.00 | 272.00 | -4.23% | 9,335,100 |
| Feb 12, 2026 | 292.00 | 302.00 | 280.00 | 284.00 | 284.00 | -3.40% | 22,552,900 |
| Feb 11, 2026 | 282.00 | 296.00 | 282.00 | 294.00 | 294.00 | 4.26% | 16,565,300 |
| Feb 10, 2026 | 284.00 | 286.00 | 276.00 | 282.00 | 282.00 | 0.71% | 8,672,800 |
| Feb 9, 2026 | 268.00 | 288.00 | 256.00 | 280.00 | 280.00 | 3.70% | 25,851,500 |
| Feb 6, 2026 | 260.00 | 284.00 | 250.00 | 270.00 | 270.00 | -6.25% | 68,270,100 |
| Feb 5, 2026 | 256.00 | 290.00 | 252.00 | 288.00 | 288.00 | -2.70% | 207,343,000 |
| Feb 4, 2026 | 344.00 | 344.00 | 296.00 | 296.00 | 296.00 | -14.45% | 138,228,500 |
| Feb 3, 2026 | 356.00 | 356.00 | 330.00 | 346.00 | 346.00 | -3.35% | 149,346,800 |
| Feb 2, 2026 | 372.00 | 374.00 | 350.00 | 358.00 | 358.00 | -3.76% | 156,595,300 |
| Jan 30, 2026 | 348.00 | 374.00 | 344.00 | 372.00 | 372.00 | 6.29% | 126,302,100 |
| Jan 29, 2026 | 346.00 | 354.00 | 340.00 | 350.00 | 350.00 | 1.16% | 118,559,300 |
| Jan 28, 2026 | 332.00 | 346.00 | 330.00 | 346.00 | 346.00 | 4.22% | 83,343,800 |
| Jan 27, 2026 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 39,889,300 |
| Jan 26, 2026 | 332.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 43,767,400 |
| Jan 23, 2026 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | -0.60% | 74,886,500 |
| Jan 22, 2026 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1.20% | 61,567,800 |
| Jan 21, 2026 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -1.19% | 31,357,900 |
| Jan 20, 2026 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.18% | 83,472,600 |
| Jan 19, 2026 | 348.00 | 348.00 | 336.00 | 340.00 | 340.00 | -1.73% | 54,140,600 |
| Jan 15, 2026 | 342.00 | 352.00 | 340.00 | 346.00 | 346.00 | 1.76% | 120,322,200 |
| Jan 14, 2026 | 336.00 | 342.00 | 332.00 | 340.00 | 340.00 | 0.59% | 72,507,800 |
| Jan 13, 2026 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 1.81% | 77,056,300 |
| Jan 12, 2026 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | - | 116,247,500 |
| Jan 9, 2026 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 61,116,800 |
| Jan 8, 2026 | 334.00 | 340.00 | 332.00 | 334.00 | 334.00 | - | 68,472,400 |
| Jan 7, 2026 | 344.00 | 350.00 | 332.00 | 334.00 | 334.00 | -2.34% | 94,524,700 |