PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 402.00
+2.00 (0.50%)
Oct 30, 2026, 4:11 PM WIB
PT Sarana Mitra Luas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 404.00 | 408.00 | 384.00 | 402.00 | 402.00 | 0.50% | 33,409,500 |
| Oct 29, 2026 | 404.00 | 416.00 | 400.00 | 400.00 | 400.00 | -0.50% | 62,355,400 |
| Oct 28, 2026 | 416.00 | 416.00 | 400.00 | 402.00 | 402.00 | -2.43% | 84,484,900 |
| Oct 27, 2026 | 418.00 | 432.00 | 412.00 | 412.00 | 412.00 | -1.90% | 44,703,700 |
| Oct 26, 2026 | 418.00 | 426.00 | 398.00 | 420.00 | 420.00 | -1.41% | 103,192,300 |
| Oct 23, 2026 | 454.00 | 454.00 | 426.00 | 426.00 | 426.00 | -6.58% | 45,618,700 |
| Oct 22, 2026 | 444.00 | 456.00 | 420.00 | 456.00 | 456.00 | 3.64% | 85,870,700 |
| Oct 21, 2026 | 456.00 | 456.00 | 440.00 | 440.00 | 440.00 | -3.51% | 32,750,400 |
| Oct 20, 2026 | 450.00 | 462.00 | 436.00 | 456.00 | 456.00 | 1.33% | 69,734,300 |
| Oct 19, 2026 | 490.00 | 490.00 | 450.00 | 450.00 | 450.00 | -6.64% | 85,325,000 |
| Oct 16, 2026 | 422.00 | 482.00 | 410.00 | 482.00 | 482.00 | - | 99,003,900 |
| Oct 15, 2026 | 486.00 | 488.00 | 478.00 | 482.00 | 482.00 | -0.41% | 41,957,400 |
| Oct 14, 2026 | 488.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.82% | 47,352,700 |
| Oct 13, 2026 | 494.00 | 494.00 | 460.00 | 488.00 | 488.00 | - | 79,203,700 |
| Oct 12, 2026 | 486.00 | 500.00 | 486.00 | 488.00 | 488.00 | 0.41% | 81,491,200 |
| Oct 9, 2026 | 478.00 | 488.00 | 478.00 | 486.00 | 486.00 | 2.10% | 67,048,100 |
| Oct 8, 2026 | 480.00 | 484.00 | 474.00 | 476.00 | 476.00 | -0.83% | 61,246,300 |
| Oct 7, 2026 | 474.00 | 482.00 | 472.00 | 480.00 | 480.00 | 1.69% | 62,466,900 |
| Oct 6, 2026 | 464.00 | 474.00 | 454.00 | 472.00 | 472.00 | 1.72% | 55,735,400 |
| Oct 5, 2026 | 448.00 | 466.00 | 444.00 | 464.00 | 464.00 | 4.04% | 116,382,800 |
| Oct 2, 2026 | 446.00 | 452.00 | 432.00 | 446.00 | 446.00 | - | 40,867,300 |
| Oct 1, 2026 | 450.00 | 456.00 | 444.00 | 446.00 | 446.00 | -0.89% | 44,041,600 |
| Sep 30, 2026 | 440.00 | 450.00 | 438.00 | 450.00 | 450.00 | 2.27% | 63,497,700 |
| Sep 29, 2026 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 2.33% | 57,876,100 |
| Sep 28, 2026 | 436.00 | 436.00 | 414.00 | 430.00 | 430.00 | 1.42% | 64,380,900 |
| Sep 25, 2026 | 446.00 | 448.00 | 406.00 | 424.00 | 424.00 | -3.64% | 60,473,500 |
| Sep 24, 2026 | 446.00 | 446.00 | 434.00 | 440.00 | 440.00 | -1.35% | 20,469,600 |
| Sep 23, 2026 | 438.00 | 450.00 | 430.00 | 446.00 | 446.00 | 2.29% | 64,733,200 |
| Sep 22, 2026 | 428.00 | 438.00 | 424.00 | 436.00 | 436.00 | 3.32% | 44,070,600 |
| 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% | 62,004,200 |
| 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% | 56,826,000 |
| 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 |