PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 436.00
+14.00 (3.32%)
Sep 22, 2026, 4:11 PM WIB
PT Sarana Mitra Luas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 428.00 | 438.00 | 424.00 | 434.00 | - | 2.84% | 42,084,100 |
| Sep 21, 2026 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | -0.94% | 41,779,300 |
| Sep 18, 2026 | 432.00 | 438.00 | 426.00 | 426.00 | 426.00 | -0.93% | 46,145,400 |
| Sep 17, 2026 | 426.00 | 436.00 | 424.00 | 430.00 | 430.00 | 0.94% | 41,904,800 |
| Sep 16, 2026 | 426.00 | 432.00 | 424.00 | 426.00 | 426.00 | -0.93% | 52,480,900 |
| Sep 15, 2026 | 428.00 | 452.00 | 414.00 | 430.00 | 430.00 | 1.42% | 36,461,100 |
| Sep 14, 2026 | 444.00 | 446.00 | 394.00 | 424.00 | 424.00 | -2.30% | 62,003,200 |
| Sep 11, 2026 | 440.00 | 456.00 | 432.00 | 434.00 | 434.00 | -1.81% | 61,369,300 |
| Sep 10, 2026 | 450.00 | 468.00 | 442.00 | 442.00 | 442.00 | -3.91% | 40,110,000 |
| Sep 9, 2026 | 450.00 | 460.00 | 440.00 | 460.00 | 460.00 | 1.77% | 51,831,900 |
| Sep 8, 2026 | 430.00 | 454.00 | 430.00 | 452.00 | 452.00 | 5.12% | 52,187,100 |
| Sep 7, 2026 | 424.00 | 430.00 | 416.00 | 430.00 | 430.00 | 0.47% | 51,725,500 |
| Sep 4, 2026 | 416.00 | 430.00 | 412.00 | 428.00 | 428.00 | 2.88% | 42,428,000 |
| Sep 3, 2026 | 416.00 | 418.00 | 408.00 | 416.00 | 416.00 | - | 28,715,600 |
| Sep 2, 2026 | 416.00 | 418.00 | 408.00 | 416.00 | 416.00 | 0.97% | 66,125,300 |
| Sep 1, 2026 | 410.00 | 418.00 | 406.00 | 412.00 | 412.00 | - | 24,072,500 |
| Aug 31, 2026 | 412.00 | 416.00 | 404.00 | 412.00 | 412.00 | - | 43,429,800 |
| Aug 28, 2026 | 406.00 | 420.00 | 404.00 | 412.00 | 412.00 | 1.48% | 33,374,000 |
| Aug 27, 2026 | 406.00 | 414.00 | 396.00 | 406.00 | 406.00 | - | 58,739,000 |
| Aug 26, 2026 | 390.00 | 412.00 | 380.00 | 406.00 | 406.00 | 4.10% | 39,929,300 |
| Aug 24, 2026 | 400.00 | 402.00 | 382.00 | 390.00 | 390.00 | -2.50% | 40,790,100 |
| Aug 21, 2026 | 390.00 | 400.00 | 388.00 | 400.00 | 400.00 | 2.56% | 26,696,100 |
| Aug 20, 2026 | 376.00 | 390.00 | 374.00 | 390.00 | 390.00 | 4.28% | 28,586,800 |
| Aug 19, 2026 | 370.00 | 378.00 | 364.00 | 374.00 | 374.00 | 1.08% | 37,964,600 |
| Aug 18, 2026 | 380.00 | 386.00 | 360.00 | 370.00 | 370.00 | -2.63% | 33,677,300 |
| Aug 14, 2026 | 376.00 | 382.00 | 368.00 | 380.00 | 380.00 | 0.53% | 11,156,500 |
| Aug 13, 2026 | 376.00 | 378.00 | 370.00 | 378.00 | 378.00 | - | 15,527,500 |
| Aug 12, 2026 | 370.00 | 382.00 | 358.00 | 378.00 | 378.00 | 2.16% | 21,262,300 |
| 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 |