PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 264.00
-8.00 (-2.94%)
May 22, 2026, 4:13 PM WIB
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 272.00 | 276.00 | 264.00 | 264.00 | 264.00 | -2.94% | 10,647,200 |
| May 21, 2026 | 284.00 | 284.00 | 272.00 | 272.00 | 272.00 | -4.90% | 14,539,100 |
| May 20, 2026 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | -4.67% | 21,390,800 |
| May 19, 2026 | 286.00 | 300.00 | 270.00 | 300.00 | 300.00 | 4.17% | 46,558,200 |
| May 18, 2026 | 300.00 | 302.00 | 270.00 | 288.00 | 288.00 | -4.00% | 45,368,400 |
| May 13, 2026 | 274.00 | 300.00 | 264.00 | 300.00 | 300.00 | 9.49% | 33,682,000 |
| May 12, 2026 | 268.00 | 278.00 | 264.00 | 274.00 | 274.00 | 2.24% | 13,618,800 |
| May 11, 2026 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.47% | 3,125,200 |
| May 8, 2026 | 278.00 | 278.00 | 256.00 | 272.00 | 272.00 | -2.16% | 12,680,600 |
| May 7, 2026 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | -0.71% | 6,152,200 |
| May 6, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 2,991,400 |
| May 5, 2026 | 280.00 | 282.00 | 272.00 | 280.00 | 280.00 | - | 3,575,000 |
| May 4, 2026 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | - | 4,567,500 |
| Apr 30, 2026 | 280.00 | 284.00 | 262.00 | 280.00 | 280.00 | -1.41% | 6,807,700 |
| Apr 29, 2026 | 284.00 | 292.00 | 280.00 | 284.00 | 284.00 | - | 6,632,000 |
| Apr 28, 2026 | 290.00 | 290.00 | 274.00 | 284.00 | 284.00 | -2.74% | 10,185,200 |
| Apr 27, 2026 | 270.00 | 296.00 | 260.00 | 292.00 | 292.00 | 8.15% | 12,515,400 |
| Apr 24, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 5,884,500 |
| Apr 23, 2026 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | - | 5,105,200 |
| Apr 22, 2026 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | - | 5,348,700 |
| Apr 21, 2026 | 284.00 | 290.00 | 270.00 | 280.00 | 280.00 | -2.10% | 20,915,400 |
| Apr 20, 2026 | 294.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.72% | 10,431,400 |
| Apr 17, 2026 | 286.00 | 296.00 | 272.00 | 294.00 | 294.00 | 4.26% | 15,210,400 |
| Apr 16, 2026 | 322.00 | 326.00 | 282.00 | 282.00 | 282.00 | -14.55% | 113,942,600 |
| Apr 15, 2026 | 268.00 | 330.00 | 264.00 | 330.00 | 330.00 | 24.06% | 21,654,200 |
| Apr 14, 2026 | 254.00 | 266.00 | 252.00 | 266.00 | 266.00 | 5.56% | 21,271,900 |
| Apr 13, 2026 | 242.00 | 252.00 | 238.00 | 252.00 | 252.00 | 3.28% | 6,867,800 |
| Apr 10, 2026 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1.67% | 2,657,000 |
| Apr 9, 2026 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | -2.44% | 8,286,700 |
| Apr 8, 2026 | 230.00 | 248.00 | 230.00 | 246.00 | 246.00 | 6.96% | 14,356,800 |
| Apr 7, 2026 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | 1.77% | 3,067,300 |
| Apr 6, 2026 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 0.89% | 2,315,700 |
| Apr 2, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.75% | 2,081,300 |
| Apr 1, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | -0.87% | 3,112,500 |
| Mar 31, 2026 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 1,007,100 |
| Mar 30, 2026 | 230.00 | 232.00 | 220.00 | 230.00 | 230.00 | - | 3,761,900 |
| Mar 27, 2026 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | -1.71% | 22,238,600 |
| 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% | 2,549,500 |
| 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 |