PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 378.00
+8.00 (2.16%)
Aug 12, 2026, 4:14 PM WIB
PT Sarana Mitra Luas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 370.00 | 382.00 | 358.00 | 380.00 | - | 2.70% | 2,502,500 |
| Aug 11, 2026 | 410.00 | 414.00 | 352.00 | 370.00 | 370.00 | -10.19% | 82,679,400 |
| Aug 10, 2026 | 426.00 | 426.00 | 412.00 | 412.00 | 412.00 | -3.29% | 19,714,100 |
| Aug 7, 2026 | 422.00 | 432.00 | 422.00 | 426.00 | 426.00 | 1.43% | 23,353,500 |
| Aug 6, 2026 | 418.00 | 422.00 | 410.00 | 420.00 | 420.00 | - | 20,918,200 |
| Aug 5, 2026 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 5.00% | 28,512,200 |
| Aug 4, 2026 | 398.00 | 404.00 | 382.00 | 400.00 | 400.00 | 0.50% | 29,986,300 |
| Aug 3, 2026 | 396.00 | 404.00 | 390.00 | 398.00 | 398.00 | -0.50% | 27,330,000 |
| Jul 31, 2026 | 400.00 | 400.00 | 384.00 | 400.00 | 400.00 | - | 21,153,600 |
| Jul 30, 2026 | 382.00 | 400.00 | 378.00 | 400.00 | 400.00 | 4.71% | 46,854,800 |
| Jul 29, 2026 | 382.00 | 388.00 | 340.00 | 382.00 | 382.00 | 0.53% | 49,160,900 |
| Jul 28, 2026 | 382.00 | 384.00 | 374.00 | 380.00 | 380.00 | -0.52% | 27,330,600 |
| Jul 27, 2026 | 370.00 | 386.00 | 368.00 | 382.00 | 382.00 | 3.24% | 49,568,200 |
| Jul 24, 2026 | 376.00 | 376.00 | 320.00 | 370.00 | 370.00 | -1.60% | 67,194,600 |
| Jul 23, 2026 | 340.00 | 376.00 | 340.00 | 376.00 | 376.00 | 10.59% | 83,282,800 |
| Jul 22, 2026 | 344.00 | 346.00 | 332.00 | 340.00 | 340.00 | -0.58% | 25,611,600 |
| Jul 21, 2026 | 330.00 | 344.00 | 322.00 | 342.00 | 342.00 | 5.56% | 46,172,900 |
| Jul 20, 2026 | 318.00 | 324.00 | 314.00 | 324.00 | 324.00 | 1.89% | 31,039,500 |
| Jul 17, 2026 | 316.00 | 320.00 | 310.00 | 318.00 | 318.00 | - | 26,542,400 |
| Jul 16, 2026 | 314.00 | 318.00 | 310.00 | 318.00 | 318.00 | 0.63% | 21,891,500 |
| Jul 15, 2026 | 308.00 | 320.00 | 304.00 | 316.00 | 316.00 | 1.28% | 28,815,400 |
| Jul 14, 2026 | 312.00 | 316.00 | 306.00 | 312.00 | 312.00 | - | 22,337,200 |
| Jul 13, 2026 | 300.00 | 312.00 | 296.00 | 312.00 | 312.00 | 3.31% | 24,207,700 |
| Jul 10, 2026 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 2.72% | 14,584,200 |
| Jul 9, 2026 | 292.00 | 296.00 | 286.00 | 294.00 | 294.00 | 0.68% | 22,526,700 |
| Jul 8, 2026 | 290.00 | 292.00 | 284.00 | 292.00 | 292.00 | 0.69% | 19,335,700 |
| Jul 7, 2026 | 286.00 | 292.00 | 282.00 | 290.00 | 290.00 | 1.40% | 12,003,300 |
| Jul 6, 2026 | 288.00 | 292.00 | 282.00 | 286.00 | 286.00 | -1.38% | 18,855,500 |
| Jul 3, 2026 | 288.00 | 290.00 | 282.00 | 290.00 | 290.00 | 0.69% | 11,911,000 |
| Jul 2, 2026 | 286.00 | 288.00 | 280.00 | 288.00 | 288.00 | 0.70% | 10,046,000 |
| Jul 1, 2026 | 282.00 | 288.00 | 278.00 | 286.00 | 286.00 | 0.70% | 45,524,300 |
| Jun 30, 2026 | 282.00 | 284.00 | 272.00 | 284.00 | 284.00 | 0.71% | 14,239,400 |
| Jun 29, 2026 | 280.00 | 282.00 | 270.00 | 282.00 | 282.00 | 0.71% | 8,276,600 |
| Jun 26, 2026 | 284.00 | 284.00 | 268.00 | 280.00 | 280.00 | -2.78% | 10,204,300 |
| Jun 25, 2026 | 278.00 | 292.00 | 260.00 | 288.00 | 288.00 | 4.35% | 86,688,000 |
| Jun 24, 2026 | 282.00 | 290.00 | 268.00 | 276.00 | 276.00 | -1.43% | 28,959,900 |
| Jun 23, 2026 | 262.00 | 284.00 | 254.00 | 280.00 | 280.00 | 7.69% | 79,346,900 |
| Jun 22, 2026 | 270.00 | 282.00 | 248.00 | 260.00 | 260.00 | -3.70% | 39,563,900 |
| Jun 19, 2026 | 268.00 | 274.00 | 256.00 | 270.00 | 270.00 | 0.75% | 12,715,400 |
| Jun 18, 2026 | 290.00 | 290.00 | 260.00 | 268.00 | 268.00 | -5.63% | 29,135,000 |
| Jun 17, 2026 | 276.00 | 290.00 | 272.00 | 284.00 | 284.00 | 2.90% | 25,645,400 |
| Jun 15, 2026 | 242.00 | 280.00 | 240.00 | 276.00 | 276.00 | 14.05% | 41,449,000 |
| Jun 12, 2026 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 3,369,900 |
| Jun 11, 2026 | 234.00 | 250.00 | 226.00 | 240.00 | 240.00 | 3.45% | 5,655,400 |
| Jun 10, 2026 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | -4.13% | 4,889,500 |
| Jun 9, 2026 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | -1.63% | 4,194,000 |
| Jun 8, 2026 | 254.00 | 258.00 | 240.00 | 246.00 | 246.00 | -5.38% | 10,876,100 |
| Jun 5, 2026 | 260.00 | 262.00 | 250.00 | 260.00 | 260.00 | 0.78% | 18,312,500 |
| Jun 4, 2026 | 268.00 | 268.00 | 228.00 | 258.00 | 258.00 | -0.77% | 21,531,700 |
| Jun 3, 2026 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | -0.76% | 12,437,200 |